RELX PLC (RELX) reports early February 2026 London share repurchases

Rhea-AI Filing Summary

RELX PLC reported a series of share repurchases carried out on the London Stock Exchange through UBS AG London Branch in early February 2026. On 2 February, the company bought 375,735 ordinary shares at a volume-weighted average price of 2604.3700p, leaving 11,196,263 shares in treasury and 1,816,974,847 shares in issue (excluding treasury). On 3 February, it purchased 373,957 shares at an average of 2336.0959p, increasing treasury holdings to 11,570,220 and reducing shares in issue to 1,816,634,182. On 4 February, RELX bought 431,217 shares at an average of 2174.4368p, bringing treasury shares to 12,001,437 and shares in issue to 1,816,203,465. On 5 February, it acquired a further 479,305 shares at an average of 2257.8008p, resulting in 12,480,742 shares held in treasury and 1,815,729,923 shares in issue. The company notes that since 2 January 2026 it has cumulatively repurchased 8,372,870 ordinary shares.

​

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

March 2026

Commission File Number: 001-13334

RELX PLC

​

(Translation of registrant’s name into English)

1-3 Strand

London

WC2N 5JR

​

(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  ☐ Form 40-F

​

​

EXHIBIT INDEX

​

	​
Exhibit No	​	Description
​	​	​

99.1	Transaction in Own Shares 02.02.2026
99.2	Transaction in Own Shares 02.03.2026
99.3	Transaction in Own Shares 02.04.2026
99.4	Transaction in Own Shares 02.05.2026
99.5	Transaction in Own Shares 02.06.2026
99.6	Transaction in Own Shares 02.12.2026
99.7	Transaction in Own Shares 02.13.2026
99.8	Transaction in Own Shares 02.16.2026
99.9	Transaction in Own Shares 02.17.2026
99.10	Transaction in Own Shares 02.18.2026
99.11	Transaction in Own Shares 02.19.2026
99.12	Transaction in Own Shares 02.20.2026
99.13	Transaction in Own Shares 02.23.2026
99.14	Transaction in Own Shares 02.24.2026
99.15	Additional Listing 02.25.2026
99.16	Transaction in Own Shares 02.25.2026
99.17	Transaction in Own Shares 02.26.2026
99.18	Transaction in Own Shares 02.27.2026
99.19	Total Voting Rights 03.02.2026
​	​
​	​
​	​

​

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 authorized.

​

​	​	​
​	RELX PLC
​	​	​
Date: 03/02/2026	By:	/s/ A. Westley
​	Name:	A. Westley
​	Title:	Deputy Secretary
​	​	​

​

2 February 2026

RELX PLC

​

Transactions in own shares

​

RELX PLC announces that today it purchased through UBS AG London Branch 375,735 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 11,196,263 ordinary shares in treasury, and has 1,816,974,847 ordinary shares in issue (excluding treasury shares). Since 2 January 2026 RELX PLC has purchased 7,088,391 ordinary shares.

​

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS AG London Branch is set out below.

​

RELX PLC

​

Transaction details: RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each

​

Issuer name:	RELX PLC
ISIN:	GB00B2B0DG97
Intermediary name:	UBS AG London Branch
Intermediary Code:	UBSWGB2L
Time zone:	UTC
Currency:	GBP

​

Aggregated information

​

Date of purchase:	2 February 2026
Number of ordinary shares purchased:	375,735
Highest price paid per share (p):	2622
Lowest price paid per share (p):	2585
Volume weighted average price paid per share (p):	2604.3700

​

Disaggregated information

​

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	Transaction reference number
						02-Feb-2026	16:18:49	469	2595.00	XLON	4309515
02-Feb-2026	16:18:49	1	2595.00	XLON	4309513
02-Feb-2026	16:18:22	714	2595.00	XLON	4308608
02-Feb-2026	16:17:52	270	2595.00	XLON	4307709
02-Feb-2026	16:17:52	698	2595.00	XLON	4307707
02-Feb-2026	16:17:37	63	2596.00	XLON	4307354
02-Feb-2026	16:17:37	780	2596.00	XLON	4307352
02-Feb-2026	16:17:37	983	2596.00	XLON	4307350
02-Feb-2026	16:17:37	242	2596.00	XLON	4307348
02-Feb-2026	16:17:11	570	2595.00	XLON	4306606
02-Feb-2026	16:17:11	285	2595.00	XLON	4306604
02-Feb-2026	16:16:57	320	2595.00	XLON	4306048
02-Feb-2026	16:16:57	147	2595.00	XLON	4306046
02-Feb-2026	16:16:38	1,474	2595.00	XLON	4305490
02-Feb-2026	16:16:38	150	2595.00	XLON	4305488
02-Feb-2026	16:15:08	1,311	2592.00	XLON	4302347

​

​

02-Feb-2026	16:15:08	983	2592.00	XLON	4302345
02-Feb-2026	16:14:16	1,188	2592.00	XLON	4298021
02-Feb-2026	16:12:38	1,124	2593.00	XLON	4295197
02-Feb-2026	16:12:31	1,208	2594.00	XLON	4295043
02-Feb-2026	16:11:25	1,180	2595.00	XLON	4293242
02-Feb-2026	16:11:25	1,000	2595.00	XLON	4293240
02-Feb-2026	16:09:56	1,222	2595.00	XLON	4288377
02-Feb-2026	16:09:56	1,228	2595.00	XLON	4288375
02-Feb-2026	16:08:22	36	2595.00	XLON	4286013
02-Feb-2026	16:08:22	983	2595.00	XLON	4286011
02-Feb-2026	16:07:42	1,012	2595.00	XLON	4285030
02-Feb-2026	16:07:01	282	2595.00	XLON	4284065
02-Feb-2026	16:07:01	270	2595.00	XLON	4284063
02-Feb-2026	16:07:01	983	2595.00	XLON	4284061
02-Feb-2026	16:05:17	1,102	2594.00	XLON	4281310
02-Feb-2026	16:03:53	1,207	2594.00	XLON	4276277
02-Feb-2026	16:02:25	108	2595.00	XLON	4273994
02-Feb-2026	16:02:25	983	2595.00	XLON	4273992
02-Feb-2026	16:02:25	1,187	2595.00	XLON	4273989
02-Feb-2026	16:01:01	1,159	2594.00	XLON	4271397
02-Feb-2026	16:00:54	1,143	2595.00	XLON	4271205
02-Feb-2026	16:00:54	1,147	2595.00	XLON	4271203
02-Feb-2026	15:59:41	1,140	2595.00	XLON	4265597
02-Feb-2026	15:59:12	427	2595.00	XLON	4264342
02-Feb-2026	15:59:12	226	2595.00	XLON	4264340
02-Feb-2026	15:59:12	270	2595.00	XLON	4264338
02-Feb-2026	15:59:12	125	2595.00	XLON	4264336
02-Feb-2026	15:59:12	37	2595.00	XLON	4264334
02-Feb-2026	15:58:16	4	2594.00	XLON	4262744
02-Feb-2026	15:58:16	273	2594.00	XLON	4262742
02-Feb-2026	15:58:16	1,095	2594.00	XLON	4262740
02-Feb-2026	15:56:36	1,225	2594.00	XLON	4260425
02-Feb-2026	15:55:32	731	2593.00	XLON	4258860
02-Feb-2026	15:55:32	384	2593.00	XLON	4258858
02-Feb-2026	15:55:25	212	2594.00	XLON	4258645
02-Feb-2026	15:55:25	149	2594.00	XLON	4258647
02-Feb-2026	15:55:25	174	2594.00	XLON	4258649
02-Feb-2026	15:55:25	86	2594.00	XLON	4258651
02-Feb-2026	15:55:25	196	2594.00	XLON	4258643
02-Feb-2026	15:53:47	1,453	2593.00	XLON	4254469
02-Feb-2026	15:52:08	1,020	2590.00	XLON	4252284
02-Feb-2026	15:51:24	19	2591.00	XLON	4251206
02-Feb-2026	15:51:24	151	2591.00	XLON	4251204
02-Feb-2026	15:51:24	972	2591.00	XLON	4251202
02-Feb-2026	15:51:15	1,434	2592.00	XLON	4251026
02-Feb-2026	15:48:53	1,206	2590.00	XLON	4245031
02-Feb-2026	15:46:08	1,234	2591.00	XLON	4240926
02-Feb-2026	15:46:05	1,084	2592.00	XLON	4240884
02-Feb-2026	15:46:05	994	2592.00	XLON	4240882
02-Feb-2026	15:46:05	129	2592.00	XLON	4240880
02-Feb-2026	15:43:41	589	2591.00	XLON	4234812
02-Feb-2026	15:41:56	33	2591.00	XLON	4232260
02-Feb-2026	15:41:56	200	2591.00	XLON	4232262
02-Feb-2026	15:41:56	827	2591.00	XLON	4232264
02-Feb-2026	15:41:02	1,001	2592.00	XLON	4231073
02-Feb-2026	15:40:00	378	2592.00	XLON	4228716
02-Feb-2026	15:40:00	811	2592.00	XLON	4228709
02-Feb-2026	15:39:54	1,081	2593.00	XLON	4226742
02-Feb-2026	15:39:54	1,177	2593.00	XLON	4226740

​

​

​

​

02-Feb-2026	15:37:37	1,134	2592.00	XLON	4223972
02-Feb-2026	15:35:02	1,134	2592.00	XLON	4220214
02-Feb-2026	15:34:03	1,033	2593.00	XLON	4216450
02-Feb-2026	15:31:20	1,205	2594.00	XLON	4213037
02-Feb-2026	15:30:48	25	2596.00	XLON	4212058
02-Feb-2026	15:30:48	314	2596.00	XLON	4212056
02-Feb-2026	15:30:48	293	2596.00	XLON	4212054
02-Feb-2026	15:30:48	550	2596.00	XLON	4212052
02-Feb-2026	15:30:48	1,234	2596.00	XLON	4212050
02-Feb-2026	15:30:28	1,177	2597.00	XLON	4211597
02-Feb-2026	15:26:05	1,159	2595.00	XLON	4203210
02-Feb-2026	15:25:00	1,005	2595.00	XLON	4200305
02-Feb-2026	15:24:50	1,188	2596.00	XLON	4198081
02-Feb-2026	15:22:49	1,140	2597.00	XLON	4192390
02-Feb-2026	15:21:38	286	2598.00	XLON	4190848
02-Feb-2026	15:21:38	785	2598.00	XLON	4190846
02-Feb-2026	15:21:38	1,008	2598.00	XLON	4190844
02-Feb-2026	15:19:37	1,040	2599.00	XLON	4185650
02-Feb-2026	15:19:30	1,151	2600.00	XLON	4185445
02-Feb-2026	15:19:29	1,138	2601.00	XLON	4185440
02-Feb-2026	15:18:45	1,116	2601.00	XLON	4184196
02-Feb-2026	15:18:45	1,007	2601.00	XLON	4184194
02-Feb-2026	15:17:36	167	2598.00	XLON	4181944
02-Feb-2026	15:17:36	1,780	2599.00	XLON	4181942
02-Feb-2026	15:17:06	613	2599.00	XLON	4181057
02-Feb-2026	15:17:06	314	2599.00	XLON	4181053
02-Feb-2026	15:14:36	126	2592.00	XLON	4174959
02-Feb-2026	15:14:13	180	2592.00	XLON	4174272
02-Feb-2026	15:14:13	170	2592.00	XLON	4174276
02-Feb-2026	15:14:13	100	2592.00	XLON	4174274
02-Feb-2026	15:13:30	1,126	2592.00	XLON	4172317
02-Feb-2026	15:13:19	1,046	2593.00	XLON	4171659
02-Feb-2026	15:12:23	668	2593.00	XLON	4169358
02-Feb-2026	15:12:23	113	2593.00	XLON	4169356
02-Feb-2026	15:12:17	50	2593.00	XLON	4169184
02-Feb-2026	15:12:17	242	2593.00	XLON	4169182
02-Feb-2026	15:09:42	1,131	2595.00	XLON	4161861
02-Feb-2026	15:08:44	1,193	2598.00	XLON	4160166
02-Feb-2026	15:08:44	637	2599.00	XLON	4160162
02-Feb-2026	15:08:44	447	2599.00	XLON	4160160
02-Feb-2026	15:07:43	1,217	2600.00	XLON	4158471
02-Feb-2026	15:07:02	1,167	2599.00	XLON	4157451
02-Feb-2026	15:04:07	1,055	2597.00	XLON	4148542
02-Feb-2026	15:03:58	1,155	2598.00	XLON	4148228
02-Feb-2026	15:03:38	1,038	2599.00	XLON	4147586
02-Feb-2026	15:01:00	1,215	2600.00	XLON	4141703
02-Feb-2026	15:00:42	1,166	2601.00	XLON	4140679
02-Feb-2026	15:00:30	1,186	2602.00	XLON	4139329
02-Feb-2026	14:58:09	1,215	2601.00	XLON	4130361
02-Feb-2026	14:58:04	1,215	2602.00	XLON	4130241
02-Feb-2026	14:56:08	741	2605.00	XLON	4127098
02-Feb-2026	14:56:04	80	2605.00	XLON	4126943
02-Feb-2026	14:56:04	98	2605.00	XLON	4126941
02-Feb-2026	14:56:04	104	2605.00	XLON	4126939
02-Feb-2026	14:56:04	65	2605.00	XLON	4126937
02-Feb-2026	14:56:04	243	2605.00	XLON	4126930
02-Feb-2026	14:55:38	43	2605.00	XLON	4126199
02-Feb-2026	14:55:38	50	2605.00	XLON	4126197
02-Feb-2026	14:55:38	56	2605.00	XLON	4126193

​

​

​

​

02-Feb-2026	14:55:37	282	2605.00	XLON	4126163
02-Feb-2026	14:55:37	106	2605.00	XLON	4126165
02-Feb-2026	14:55:36	282	2605.00	XLON	4126150
02-Feb-2026	14:54:49	178	2606.00	XLON	4122042
02-Feb-2026	14:54:49	89	2606.00	XLON	4122046
02-Feb-2026	14:54:49	98	2606.00	XLON	4122044
02-Feb-2026	14:54:49	104	2606.00	XLON	4122040
02-Feb-2026	14:54:30	81	2606.00	XLON	4121355
02-Feb-2026	14:54:30	98	2606.00	XLON	4121353
02-Feb-2026	14:54:30	98	2606.00	XLON	4121351
02-Feb-2026	14:54:24	25	2606.00	XLON	4121192
02-Feb-2026	14:54:24	25	2606.00	XLON	4121171
02-Feb-2026	14:54:24	126	2606.00	XLON	4121169
02-Feb-2026	14:54:24	282	2606.00	XLON	4121167
02-Feb-2026	14:54:22	947	2606.00	XLON	4121113
02-Feb-2026	14:54:22	227	2606.00	XLON	4121111
02-Feb-2026	14:53:06	1,059	2609.00	XLON	4118932
02-Feb-2026	14:51:56	139	2613.00	XLON	4116765
02-Feb-2026	14:51:56	1,047	2613.00	XLON	4116763
02-Feb-2026	14:51:56	191	2613.00	XLON	4116761
02-Feb-2026	14:51:56	885	2613.00	XLON	4116759
02-Feb-2026	14:51:16	37	2613.00	XLON	4115804
02-Feb-2026	14:51:16	1,010	2613.00	XLON	4115802
02-Feb-2026	14:50:31	1,042	2614.00	XLON	4114566
02-Feb-2026	14:49:34	1,001	2613.00	XLON	4110556
02-Feb-2026	14:47:15	1,096	2612.00	XLON	4105825
02-Feb-2026	14:46:21	1,078	2612.00	XLON	4103670
02-Feb-2026	14:46:10	1,154	2613.00	XLON	4103285
02-Feb-2026	14:46:10	996	2613.00	XLON	4103283
02-Feb-2026	14:42:41	523	2611.00	XLON	4093991
02-Feb-2026	14:42:36	535	2611.00	XLON	4093895
02-Feb-2026	14:40:42	1,093	2610.00	XLON	4089972
02-Feb-2026	14:39:09	1,055	2610.00	XLON	4085746
02-Feb-2026	14:38:32	1,227	2612.00	XLON	4083946
02-Feb-2026	14:37:01	1,076	2611.00	XLON	4081086
02-Feb-2026	14:36:52	105	2611.00	XLON	4080729
02-Feb-2026	14:36:24	1,195	2613.00	XLON	4079778
02-Feb-2026	14:34:55	1,134	2607.00	XLON	4072623
02-Feb-2026	14:34:25	1,107	2607.00	XLON	4071733
02-Feb-2026	14:33:04	390	2607.00	XLON	4068921
02-Feb-2026	14:33:04	706	2607.00	XLON	4068918
02-Feb-2026	14:33:04	1,070	2608.00	XLON	4068910
02-Feb-2026	14:32:03	1,231	2609.00	XLON	4065704
02-Feb-2026	14:31:15	1,156	2614.00	XLON	4062989
02-Feb-2026	14:31:02	1,179	2616.00	XLON	4062102
02-Feb-2026	14:30:05	538	2617.00	XLON	4059206
02-Feb-2026	14:30:05	482	2617.00	XLON	4059204
02-Feb-2026	14:30:02	1,080	2618.00	XLON	4058926
02-Feb-2026	14:29:45	1,012	2618.00	XLON	4050992
02-Feb-2026	14:29:45	249	2618.00	XLON	4050990
02-Feb-2026	14:29:30	931	2618.00	XLON	4050659
02-Feb-2026	14:28:35	1,305	2619.00	XLON	4049686
02-Feb-2026	14:27:28	1,033	2620.00	XLON	4048167
02-Feb-2026	14:22:19	268	2619.00	XLON	4040351
02-Feb-2026	14:22:19	846	2619.00	XLON	4040353
02-Feb-2026	14:21:52	1,101	2620.00	XLON	4039800
02-Feb-2026	14:20:37	225	2621.00	XLON	4038714
02-Feb-2026	14:20:37	1,110	2621.00	XLON	4038712
02-Feb-2026	14:20:15	1,075	2622.00	XLON	4038190

​

​

​

​

02-Feb-2026	14:20:15	1,223	2622.00	XLON	4038188
02-Feb-2026	14:18:56	685	2620.00	XLON	4034804
02-Feb-2026	14:14:13	394	2615.00	XLON	4028514
02-Feb-2026	14:14:13	125	2615.00	XLON	4028512
02-Feb-2026	14:14:13	330	2615.00	XLON	4028510
02-Feb-2026	14:14:13	267	2615.00	XLON	4028508
02-Feb-2026	14:14:13	1,167	2616.00	XLON	4028506
02-Feb-2026	14:14:13	1,473	2616.00	XLON	4028504
02-Feb-2026	14:14:12	1,839	2617.00	XLON	4028502
02-Feb-2026	14:09:07	997	2617.00	XLON	4022264
02-Feb-2026	14:09:07	1,089	2617.00	XLON	4022266
02-Feb-2026	14:05:37	800	2617.00	XLON	4018569
02-Feb-2026	14:05:37	389	2617.00	XLON	4018567
02-Feb-2026	14:04:27	247	2616.00	XLON	4015074
02-Feb-2026	14:00:56	1,139	2614.00	XLON	4010608
02-Feb-2026	14:00:55	1,330	2615.00	XLON	4010606
02-Feb-2026	14:00:48	1,256	2616.00	XLON	4010442
02-Feb-2026	13:58:42	1,192	2617.00	XLON	4006740
02-Feb-2026	13:58:42	46	2617.00	XLON	4006738
02-Feb-2026	13:58:42	1,827	2617.00	XLON	4006736
02-Feb-2026	13:54:37	1,303	2615.00	XLON	4001973
02-Feb-2026	13:54:01	1,053	2616.00	XLON	4001133
02-Feb-2026	13:54:01	1,205	2616.00	XLON	4001131
02-Feb-2026	13:49:42	1,122	2616.00	XLON	3995224
02-Feb-2026	13:48:30	1,197	2617.00	XLON	3993864
02-Feb-2026	13:47:13	558	2617.00	XLON	3992632
02-Feb-2026	13:47:13	503	2617.00	XLON	3992630
02-Feb-2026	13:46:06	1,042	2618.00	XLON	3991274
02-Feb-2026	13:45:13	1,035	2619.00	XLON	3990078
02-Feb-2026	13:45:13	466	2619.00	XLON	3990075
02-Feb-2026	13:45:13	292	2619.00	XLON	3990072
02-Feb-2026	13:45:13	834	2619.00	XLON	3990070
02-Feb-2026	13:44:12	1,162	2618.00	XLON	3988017
02-Feb-2026	13:44:12	104	2618.00	XLON	3988015
02-Feb-2026	13:44:12	52	2618.00	XLON	3988013
02-Feb-2026	13:44:12	130	2618.00	XLON	3988011
02-Feb-2026	13:42:52	91	2617.00	XLON	3986911
02-Feb-2026	13:42:52	151	2617.00	XLON	3986909
02-Feb-2026	13:42:52	89	2617.00	XLON	3986907
02-Feb-2026	13:42:52	263	2617.00	XLON	3986905
02-Feb-2026	13:42:52	603	2617.00	XLON	3986903
02-Feb-2026	13:38:42	1,040	2615.00	XLON	3982198
02-Feb-2026	13:37:13	665	2614.00	XLON	3980982
02-Feb-2026	13:37:13	23	2614.00	XLON	3980980
02-Feb-2026	13:37:13	1,192	2615.00	XLON	3980977
02-Feb-2026	13:35:57	547	2614.00	XLON	3980147
02-Feb-2026	13:35:07	498	2614.00	XLON	3979388
02-Feb-2026	13:35:07	170	2614.00	XLON	3979386
02-Feb-2026	13:35:07	370	2614.00	XLON	3979384
02-Feb-2026	13:32:12	1,234	2611.00	XLON	3974286
02-Feb-2026	13:32:12	1,106	2612.00	XLON	3974281
02-Feb-2026	13:32:12	528	2612.00	XLON	3974279
02-Feb-2026	13:32:12	552	2612.00	XLON	3974277
02-Feb-2026	13:32:09	137	2612.00	XLON	3974158
02-Feb-2026	13:28:25	1,040	2611.00	XLON	3969729
02-Feb-2026	13:27:31	873	2612.00	XLON	3969010
02-Feb-2026	13:26:16	350	2612.00	XLON	3968050
02-Feb-2026	13:22:53	1,010	2613.00	XLON	3964335
02-Feb-2026	13:22:03	1,265	2614.00	XLON	3963632

​

​

​

​

02-Feb-2026	13:21:51	85	2614.00	XLON	3963492
02-Feb-2026	13:21:51	604	2614.00	XLON	3963486
02-Feb-2026	13:21:51	1,061	2614.00	XLON	3963484
02-Feb-2026	13:21:51	318	2614.00	XLON	3963490
02-Feb-2026	13:21:51	520	2614.00	XLON	3963488
02-Feb-2026	13:20:17	358	2613.00	XLON	3962013
02-Feb-2026	13:16:40	1,104	2614.00	XLON	3958242
02-Feb-2026	13:09:51	499	2611.00	XLON	3950737
02-Feb-2026	13:09:51	544	2611.00	XLON	3950735
02-Feb-2026	13:08:16	1,039	2611.00	XLON	3949482
02-Feb-2026	13:05:04	1,117	2612.00	XLON	3946790
02-Feb-2026	13:02:26	1,098	2609.00	XLON	3943495
02-Feb-2026	13:02:26	1,218	2610.00	XLON	3943491
02-Feb-2026	13:01:28	1,095	2610.00	XLON	3942686
02-Feb-2026	12:56:14	965	2608.00	XLON	3937672
02-Feb-2026	12:56:14	160	2608.00	XLON	3937670
02-Feb-2026	12:52:57	1,195	2607.00	XLON	3934457
02-Feb-2026	12:50:30	1,159	2606.00	XLON	3932606
02-Feb-2026	12:48:59	1,103	2607.00	XLON	3929867
02-Feb-2026	12:46:57	1,114	2607.00	XLON	3928226
02-Feb-2026	12:43:49	1,014	2606.00	XLON	3925000
02-Feb-2026	12:43:40	1,108	2607.00	XLON	3924826
02-Feb-2026	12:42:53	1,119	2607.00	XLON	3924281
02-Feb-2026	12:40:33	1,227	2606.00	XLON	3922786
02-Feb-2026	12:36:20	752	2603.00	XLON	3918352
02-Feb-2026	12:36:20	464	2603.00	XLON	3918350
02-Feb-2026	12:35:31	638	2604.00	XLON	3917689
02-Feb-2026	12:35:31	584	2604.00	XLON	3917687
02-Feb-2026	12:32:09	1,168	2605.00	XLON	3914333
02-Feb-2026	12:26:20	1,211	2602.00	XLON	3906890
02-Feb-2026	12:22:06	1,237	2605.00	XLON	3902841
02-Feb-2026	12:19:15	1,038	2603.00	XLON	3899502
02-Feb-2026	12:17:12	336	2604.00	XLON	3897914
02-Feb-2026	12:17:12	274	2604.00	XLON	3897912
02-Feb-2026	12:17:12	470	2604.00	XLON	3897916
02-Feb-2026	12:14:22	1,145	2605.00	XLON	3895173
02-Feb-2026	12:14:21	1,218	2606.00	XLON	3895128
02-Feb-2026	12:14:20	1,463	2607.00	XLON	3895121
02-Feb-2026	12:14:20	1,169	2607.00	XLON	3895119
02-Feb-2026	12:10:06	1,213	2602.00	XLON	3890620
02-Feb-2026	12:03:19	1,178	2600.00	XLON	3883003
02-Feb-2026	12:02:28	1,240	2601.00	XLON	3882366
02-Feb-2026	12:00:47	1,156	2602.00	XLON	3880802
02-Feb-2026	11:58:11	1,179	2603.00	XLON	3877891
02-Feb-2026	11:58:02	1,236	2604.00	XLON	3877814
02-Feb-2026	11:56:20	1,226	2604.00	XLON	3876659
02-Feb-2026	11:55:51	1,161	2605.00	XLON	3876396
02-Feb-2026	11:55:14	1,277	2605.00	XLON	3875931
02-Feb-2026	11:49:51	949	2602.00	XLON	3870473
02-Feb-2026	11:49:51	86	2602.00	XLON	3870471
02-Feb-2026	11:49:51	1,006	2602.00	XLON	3870469
02-Feb-2026	11:42:45	1,002	2601.00	XLON	3864943
02-Feb-2026	11:39:17	1,081	2601.00	XLON	3862062
02-Feb-2026	11:36:29	1,017	2599.00	XLON	3860540
02-Feb-2026	11:35:42	1,026	2601.00	XLON	3859970
02-Feb-2026	11:33:37	1,000	2602.00	XLON	3857834
02-Feb-2026	11:32:25	1,015	2602.00	XLON	3856767
02-Feb-2026	11:28:18	1,009	2600.00	XLON	3853240
02-Feb-2026	11:25:10	1,208	2601.00	XLON	3851314

​

​

​

​

02-Feb-2026	11:24:17	407	2602.00	XLON	3850409
02-Feb-2026	11:24:17	732	2602.00	XLON	3850407
02-Feb-2026	11:22:07	854	2602.00	XLON	3849267
02-Feb-2026	11:22:07	380	2602.00	XLON	3849265
02-Feb-2026	11:19:23	769	2601.00	XLON	3846500
02-Feb-2026	11:18:54	317	2601.00	XLON	3845904
02-Feb-2026	11:18:53	123	2601.00	XLON	3845899
02-Feb-2026	11:16:25	1,052	2602.00	XLON	3843823
02-Feb-2026	11:16:20	1,006	2603.00	XLON	3843767
02-Feb-2026	11:12:53	1,218	2603.00	XLON	3840220
02-Feb-2026	11:12:42	1,199	2603.00	XLON	3840084
02-Feb-2026	11:08:42	1,135	2600.00	XLON	3836379
02-Feb-2026	11:07:52	1,394	2600.00	XLON	3835720
02-Feb-2026	11:04:21	1,211	2598.00	XLON	3831783
02-Feb-2026	10:57:25	1,055	2597.00	XLON	3825677
02-Feb-2026	10:57:09	1,102	2598.00	XLON	3825420
02-Feb-2026	10:52:41	1,077	2599.00	XLON	3821641
02-Feb-2026	10:50:41	1,193	2600.00	XLON	3820109
02-Feb-2026	10:49:19	919	2601.00	XLON	3818540
02-Feb-2026	10:48:55	162	2601.00	XLON	3818124
02-Feb-2026	10:47:45	449	2602.00	XLON	3817243
02-Feb-2026	10:47:45	470	2602.00	XLON	3817241
02-Feb-2026	10:45:52	190	2602.00	XLON	3816100
02-Feb-2026	10:41:06	1,125	2604.00	XLON	3812297
02-Feb-2026	10:40:35	1,099	2605.00	XLON	3811874
02-Feb-2026	10:35:29	1,166	2604.00	XLON	3807877
02-Feb-2026	10:33:58	1,227	2605.00	XLON	3806150
02-Feb-2026	10:33:58	1,100	2606.00	XLON	3806147
02-Feb-2026	10:28:53	170	2605.00	XLON	3801341
02-Feb-2026	10:28:53	847	2605.00	XLON	3801343
02-Feb-2026	10:24:13	1,097	2604.00	XLON	3797428
02-Feb-2026	10:23:28	1,112	2605.00	XLON	3796897
02-Feb-2026	10:18:44	1,144	2604.00	XLON	3792286
02-Feb-2026	10:15:03	735	2604.00	XLON	3789737
02-Feb-2026	10:15:03	458	2604.00	XLON	3789735
02-Feb-2026	10:13:04	1,089	2605.00	XLON	3787706
02-Feb-2026	10:10:40	1,148	2607.00	XLON	3785916
02-Feb-2026	10:08:30	1,136	2608.00	XLON	3783955
02-Feb-2026	10:06:25	1,068	2609.00	XLON	3782316
02-Feb-2026	10:03:12	771	2607.00	XLON	3779212
02-Feb-2026	10:03:12	343	2607.00	XLON	3779210
02-Feb-2026	10:02:16	1,180	2609.00	XLON	3778616
02-Feb-2026	10:01:22	1,038	2610.00	XLON	3777930
02-Feb-2026	09:58:18	129	2608.00	XLON	3775065
02-Feb-2026	09:58:18	968	2608.00	XLON	3775063
02-Feb-2026	09:56:08	1,099	2609.00	XLON	3773507
02-Feb-2026	09:55:40	325	2610.00	XLON	3773138
02-Feb-2026	09:55:40	758	2610.00	XLON	3773136
02-Feb-2026	09:52:43	1,301	2611.00	XLON	3770471
02-Feb-2026	09:52:43	1,036	2612.00	XLON	3770469
02-Feb-2026	09:52:43	1,039	2612.00	XLON	3770467
02-Feb-2026	09:49:49	345	2610.00	XLON	3767183
02-Feb-2026	09:44:26	863	2609.00	XLON	3761939
02-Feb-2026	09:44:26	158	2609.00	XLON	3761937
02-Feb-2026	09:42:24	1,027	2610.00	XLON	3760479
02-Feb-2026	09:40:45	773	2612.00	XLON	3759221
02-Feb-2026	09:40:45	443	2612.00	XLON	3759219
02-Feb-2026	09:38:12	1,241	2613.00	XLON	3756468
02-Feb-2026	09:37:55	1,086	2614.00	XLON	3755765

​

​

​

​

02-Feb-2026	09:36:08	577	2613.00	XLON	3753688
02-Feb-2026	09:36:08	139	2613.00	XLON	3753684
02-Feb-2026	09:36:08	384	2613.00	XLON	3753686
02-Feb-2026	09:33:49	1,067	2614.00	XLON	3751088
02-Feb-2026	09:31:44	1,205	2614.00	XLON	3749027
02-Feb-2026	09:31:25	1,237	2616.00	XLON	3748793
02-Feb-2026	09:30:00	1,210	2617.00	XLON	3747084
02-Feb-2026	09:30:00	119	2617.00	XLON	3746962
02-Feb-2026	09:30:00	341	2617.00	XLON	3746956
02-Feb-2026	09:30:00	493	2617.00	XLON	3746952
02-Feb-2026	09:28:59	282	2617.00	XLON	3745924
02-Feb-2026	09:27:30	1,032	2618.00	XLON	3744534
02-Feb-2026	09:26:06	1,185	2615.00	XLON	3743253
02-Feb-2026	09:24:47	562	2615.00	XLON	3741498
02-Feb-2026	09:24:47	455	2615.00	XLON	3741496
02-Feb-2026	09:21:59	250	2613.00	XLON	3738967
02-Feb-2026	09:21:59	680	2613.00	XLON	3738965
02-Feb-2026	09:21:59	255	2613.00	XLON	3738963
02-Feb-2026	09:20:51	1,112	2614.00	XLON	3737722
02-Feb-2026	09:17:20	415	2614.00	XLON	3733645
02-Feb-2026	09:17:20	403	2614.00	XLON	3733643
02-Feb-2026	09:17:20	200	2614.00	XLON	3733641
02-Feb-2026	09:17:20	73	2614.00	XLON	3733639
02-Feb-2026	09:17:20	111	2614.00	XLON	3733637
02-Feb-2026	09:14:47	1,105	2613.00	XLON	3730744
02-Feb-2026	09:14:20	35	2613.00	XLON	3730275
02-Feb-2026	09:10:35	1,218	2614.00	XLON	3726535
02-Feb-2026	09:07:09	1,085	2615.00	XLON	3722396
02-Feb-2026	09:05:09	167	2610.00	XLON	3720334
02-Feb-2026	09:04:46	992	2610.00	XLON	3718947
02-Feb-2026	09:04:24	270	2611.00	XLON	3718669
02-Feb-2026	09:04:24	861	2611.00	XLON	3718667
02-Feb-2026	09:02:46	1,001	2610.00	XLON	3716932
02-Feb-2026	09:02:46	182	2610.00	XLON	3716930
02-Feb-2026	09:00:21	356	2610.00	XLON	3714264
02-Feb-2026	09:00:21	671	2610.00	XLON	3714259
02-Feb-2026	09:00:00	21	2611.00	XLON	3713543
02-Feb-2026	09:00:00	97	2611.00	XLON	3713536
02-Feb-2026	09:00:00	869	2611.00	XLON	3713450
02-Feb-2026	09:00:00	210	2611.00	XLON	3713448
02-Feb-2026	09:00:00	32	2611.00	XLON	3713438
02-Feb-2026	09:00:00	122	2611.00	XLON	3713435
02-Feb-2026	08:58:20	1,145	2611.00	XLON	3711844
02-Feb-2026	08:55:37	933	2609.00	XLON	3708888
02-Feb-2026	08:55:27	228	2609.00	XLON	3708704
02-Feb-2026	08:55:27	549	2609.00	XLON	3708702
02-Feb-2026	08:55:27	356	2609.00	XLON	3708700
02-Feb-2026	08:54:54	245	2609.00	XLON	3707868
02-Feb-2026	08:54:54	74	2609.00	XLON	3707866
02-Feb-2026	08:54:03	464	2609.00	XLON	3707104
02-Feb-2026	08:54:02	644	2609.00	XLON	3707087
02-Feb-2026	08:53:05	906	2606.00	XLON	3706448
02-Feb-2026	08:51:58	178	2606.00	XLON	3705297
02-Feb-2026	08:49:01	705	2602.00	XLON	3702029
02-Feb-2026	08:49:01	159	2602.00	XLON	3702027
02-Feb-2026	08:49:01	273	2602.00	XLON	3702025
02-Feb-2026	08:47:53	1,087	2602.00	XLON	3701019
02-Feb-2026	08:44:19	1,046	2603.00	XLON	3697109
02-Feb-2026	08:44:11	1,054	2604.00	XLON	3696991

​

​

​

​

02-Feb-2026	08:44:06	187	2604.00	XLON	3696933
02-Feb-2026	08:40:14	1,005	2604.00	XLON	3692232
02-Feb-2026	08:37:52	1,165	2604.00	XLON	3688521
02-Feb-2026	08:37:11	99	2603.00	XLON	3687524
02-Feb-2026	08:37:11	43	2603.00	XLON	3687522
02-Feb-2026	08:37:11	1,067	2603.00	XLON	3687520
02-Feb-2026	08:32:56	1,063	2604.00	XLON	3681106
02-Feb-2026	08:30:13	1,230	2602.00	XLON	3677560
02-Feb-2026	08:28:43	1,086	2600.00	XLON	3675213
02-Feb-2026	08:25:42	1,110	2599.00	XLON	3671191
02-Feb-2026	08:24:01	864	2602.00	XLON	3668743
02-Feb-2026	08:24:01	370	2602.00	XLON	3668741
02-Feb-2026	08:23:22	1,039	2603.00	XLON	3667988
02-Feb-2026	08:23:22	18	2603.00	XLON	3667986
02-Feb-2026	08:20:01	991	2603.00	XLON	3664400
02-Feb-2026	08:19:46	30	2603.00	XLON	3663892
02-Feb-2026	08:19:35	1,116	2604.00	XLON	3663685
02-Feb-2026	08:19:35	672	2604.00	XLON	3663683
02-Feb-2026	08:19:34	357	2604.00	XLON	3663678
02-Feb-2026	08:19:34	1,229	2605.00	XLON	3663676
02-Feb-2026	08:18:45	84	2604.00	XLON	3662438
02-Feb-2026	08:18:31	128	2604.00	XLON	3662147
02-Feb-2026	08:13:51	183	2596.00	XLON	3655269
02-Feb-2026	08:12:12	393	2597.00	XLON	3653099
02-Feb-2026	08:12:10	331	2597.00	XLON	3653053
02-Feb-2026	08:12:10	293	2597.00	XLON	3653051
02-Feb-2026	08:11:31	459	2598.00	XLON	3652322
02-Feb-2026	08:11:31	562	2598.00	XLON	3652324
02-Feb-2026	08:09:55	1,037	2600.00	XLON	3649191
02-Feb-2026	08:08:22	679	2598.00	XLON	3646847
02-Feb-2026	08:08:22	375	2598.00	XLON	3646845
02-Feb-2026	08:08:21	984	2599.00	XLON	3646825
02-Feb-2026	08:08:20	154	2599.00	XLON	3646791
02-Feb-2026	08:05:32	44	2599.00	XLON	3639098
02-Feb-2026	08:05:32	1,051	2599.00	XLON	3639096
02-Feb-2026	08:05:14	125	2599.00	XLON	3638614
02-Feb-2026	08:05:13	1,226	2601.00	XLON	3638599
02-Feb-2026	08:05:11	588	2602.00	XLON	3638522
02-Feb-2026	08:05:11	1,141	2602.00	XLON	3638520
02-Feb-2026	08:05:11	1,047	2602.00	XLON	3638518
02-Feb-2026	08:05:11	513	2602.00	XLON	3638516
02-Feb-2026	08:05:10	37	2602.00	XLON	3638446
02-Feb-2026	08:05:02	314	2602.00	XLON	3638204
02-Feb-2026	08:04:55	285	2602.00	XLON	3637424
02-Feb-2026	08:04:40	316	2602.00	XLON	3637073
02-Feb-2026	08:04:35	159	2602.00	XLON	3636973
02-Feb-2026	08:04:09	305	2599.00	XLON	3635992
02-Feb-2026	08:04:06	76	2599.00	XLON	3635939
02-Feb-2026	08:03:44	1,005	2600.00	XLON	3635351
02-Feb-2026	08:03:44	273	2600.00	XLON	3635349
02-Feb-2026	08:03:44	312	2600.00	XLON	3635347
02-Feb-2026	08:03:43	623	2600.00	XLON	3635328
02-Feb-2026	08:03:43	294	2600.00	XLON	3635326
02-Feb-2026	08:03:42	311	2600.00	XLON	3635309
02-Feb-2026	08:03:40	310	2600.00	XLON	3635268
02-Feb-2026	08:03:38	228	2600.00	XLON	3635230
02-Feb-2026	08:03:33	1,024	2602.00	XLON	3635163
02-Feb-2026	08:03:14	1,125	2600.00	XLON	3634597
02-Feb-2026	08:03:14	68	2600.00	XLON	3634586

​

​

​

​

02-Feb-2026	08:03:10	120	2600.00	XLON	3634512
02-Feb-2026	08:03:09	310	2600.00	XLON	3634474
02-Feb-2026	08:03:07	301	2600.00	XLON	3634448
02-Feb-2026	08:03:05	299	2600.00	XLON	3634420
02-Feb-2026	08:03:03	130	2600.00	XLON	3634354
02-Feb-2026	08:03:02	30	2600.00	XLON	3634303
02-Feb-2026	08:03:00	308	2600.00	XLON	3634183
02-Feb-2026	08:02:53	346	2600.00	XLON	3633937
02-Feb-2026	08:02:52	347	2600.00	XLON	3633908
02-Feb-2026	08:02:48	219	2600.00	XLON	3633821
02-Feb-2026	08:02:47	344	2600.00	XLON	3633798
02-Feb-2026	08:02:45	341	2600.00	XLON	3633745
02-Feb-2026	08:02:44	59	2600.00	XLON	3633715
02-Feb-2026	08:02:43	178	2600.00	XLON	3633699
02-Feb-2026	08:02:42	58	2600.00	XLON	3633618
02-Feb-2026	08:02:38	178	2600.00	XLON	3633352
02-Feb-2026	08:02:37	1,008	2602.00	XLON	3633309
02-Feb-2026	08:02:37	1,310	2602.00	XLON	3633311
02-Feb-2026	08:02:37	1,142	2603.00	XLON	3633303
02-Feb-2026	08:02:37	708	2603.00	XLON	3633301
02-Feb-2026	08:02:37	591	2603.00	XLON	3633299
02-Feb-2026	08:02:37	313	2603.00	XLON	3633297
02-Feb-2026	08:02:35	349	2603.00	XLON	3633237
02-Feb-2026	08:02:34	342	2603.00	XLON	3633155
02-Feb-2026	08:02:33	178	2603.00	XLON	3633147
02-Feb-2026	08:02:30	104	2602.00	XLON	3633028
02-Feb-2026	08:02:17	259	2600.00	XLON	3632692
02-Feb-2026	08:02:12	1,030	2601.00	XLON	3632490
02-Feb-2026	08:02:12	1,176	2601.00	XLON	3632488
02-Feb-2026	08:01:11	1,177	2587.00	XLON	3630304
02-Feb-2026	08:01:11	181	2589.00	XLON	3630296
02-Feb-2026	08:01:11	1,135	2589.00	XLON	3630294
02-Feb-2026	08:01:11	315	2589.00	XLON	3630292
02-Feb-2026	08:01:10	304	2589.00	XLON	3630251
02-Feb-2026	08:01:08	311	2589.00	XLON	3630209
02-Feb-2026	08:01:07	178	2589.00	XLON	3630188
02-Feb-2026	08:01:06	72	2589.00	XLON	3630174
02-Feb-2026	08:01:04	1,011	2591.00	XLON	3630103
02-Feb-2026	08:01:04	884	2591.00	XLON	3630101
02-Feb-2026	08:01:04	1,193	2592.00	XLON	3630060
02-Feb-2026	08:01:04	1,015	2592.00	XLON	3630058
02-Feb-2026	08:00:56	305	2591.00	XLON	3629794
02-Feb-2026	08:00:55	305	2591.00	XLON	3629764
02-Feb-2026	08:00:54	1	2591.00	XLON	3629723
02-Feb-2026	08:00:23	1,096	2589.00	XLON	3627349
02-Feb-2026	08:00:23	1,469	2589.00	XLON	3627347
02-Feb-2026	08:00:22	36	2589.00	XLON	3627210
02-Feb-2026	08:00:08	516	2585.00	XLON	3623901
02-Feb-2026	08:00:08	704	2585.00	XLON	3623899
02-Feb-2026	08:00:05	1,222	2591.00	XLON	3623208

​

​

​

​

​

3 February 2026

RELX PLC

​

Transactions in own shares

​

RELX PLC announces that today it purchased through UBS AG London Branch 373,957 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 11,570,220 ordinary shares in treasury, and has 1,816,634,182 ordinary shares in issue (excluding treasury shares). Since 2 January 2026 RELX PLC has purchased 7,462,348 ordinary shares.

​

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS AG London Branch is set out below.

​

RELX PLC

​

Transaction details: RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each

​

Issuer name:	RELX PLC
ISIN:	GB00B2B0DG97
Intermediary name:	UBS AG London Branch
Intermediary Code:	UBSWGB2L
Time zone:	UTC
Currency:	GBP

​

Aggregated information

​

Date of purchase:	3 February 2026
Number of ordinary shares purchased:	373,957
Highest price paid per share (p):	2563
Lowest price paid per share (p):	2145
Volume weighted average price paid per share (p):	2336.0959

​

Disaggregated information

​

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	Transaction reference number
03-Feb-26	16:14:00	58	2166	XLON	4374373
03-Feb-26	16:13:59	300	2165	XLON	4374305
03-Feb-26	16:13:40	893	2167	XLON	4373902
03-Feb-26	16:13:16	896	2164	XLON	4373196
03-Feb-26	16:13:16	129	2164	XLON	4373193
03-Feb-26	16:12:54	1,470	2155	XLON	4372638
03-Feb-26	16:11:37	1,018	2148	XLON	4370435
03-Feb-26	16:11:37	163	2148	XLON	4370433
03-Feb-26	16:10:49	1,185	2153	XLON	4369135
03-Feb-26	16:10:02	1,194	2155	XLON	4367608
03-Feb-26	16:09:01	1,207	2152	XLON	4363219
03-Feb-26	16:08:00	1,050	2158	XLON	4361608

​

​

03-Feb-26	16:07:56	1,218	2161	XLON	4361508
03-Feb-26	16:07:54	1,218	2162	XLON	4361450
03-Feb-26	16:05:36	1,148	2156	XLON	4357602
03-Feb-26	16:04:28	1,172	2155	XLON	4353200
03-Feb-26	16:02:58	1,045	2157	XLON	4350747
03-Feb-26	16:02:46	1,158	2161	XLON	4350468
03-Feb-26	16:02:11	1,129	2158	XLON	4349666
03-Feb-26	16:01:20	1,148	2157	XLON	4348231
03-Feb-26	15:59:19	1,214	2169	XLON	4341421
03-Feb-26	15:58:30	915	2169	XLON	4339798
03-Feb-26	15:58:30	21	2169	XLON	4339796
03-Feb-26	15:58:25	42	2169	XLON	4339683
03-Feb-26	15:58:25	5	2169	XLON	4339679
03-Feb-26	15:58:25	21	2169	XLON	4339677
03-Feb-26	15:58:23	70	2169	XLON	4339628
03-Feb-26	15:58:17	950	2171	XLON	4339548
03-Feb-26	15:58:14	5	2171	XLON	4339503
03-Feb-26	15:58:13	58	2171	XLON	4339495
03-Feb-26	15:58:13	42	2171	XLON	4339493
03-Feb-26	15:58:13	21	2171	XLON	4339491
03-Feb-26	15:57:00	1,139	2177	XLON	4337899
03-Feb-26	15:55:45	1,098	2179	XLON	4336222
03-Feb-26	15:54:27	1,106	2185	XLON	4331690
03-Feb-26	15:53:25	1,122	2206	XLON	4329875
03-Feb-26	15:52:25	1,050	2208	XLON	4328626
03-Feb-26	15:51:52	1,077	2219	XLON	4327740
03-Feb-26	15:51:05	1,148	2219	XLON	4326715
03-Feb-26	15:49:09	1,014	2208	XLON	4321534
03-Feb-26	15:49:09	1,042	2211	XLON	4321531
03-Feb-26	15:47:48	1,171	2201	XLON	4319733
03-Feb-26	15:46:59	1,232	2196	XLON	4318244
03-Feb-26	15:44:56	1,190	2172	XLON	4313010
03-Feb-26	15:44:40	1,118	2174	XLON	4312753
03-Feb-26	15:43:08	1,223	2166	XLON	4310650
03-Feb-26	15:41:00	1,125	2174	XLON	4307598
03-Feb-26	15:40:17	1,087	2175	XLON	4305857
03-Feb-26	15:39:13	1,027	2176	XLON	4302181
03-Feb-26	15:37:42	1,098	2175	XLON	4299719
03-Feb-26	15:36:51	1,207	2190	XLON	4298544
03-Feb-26	15:36:11	1,207	2189	XLON	4297626
03-Feb-26	15:35:05	1,030	2188	XLON	4295922
03-Feb-26	15:33:23	1,055	2192	XLON	4290936
03-Feb-26	15:32:25	985	2194	XLON	4289523
03-Feb-26	15:32:25	124	2194	XLON	4289525
03-Feb-26	15:32:25	56	2194	XLON	4289527
03-Feb-26	15:31:52	1,123	2198	XLON	4288752
03-Feb-26	15:30:36	1,111	2195	XLON	4287019

​

​

​

​

03-Feb-26	15:29:08	1,146	2198	XLON	4282247
03-Feb-26	15:28:20	1,060	2199	XLON	4280028
03-Feb-26	15:27:27	1,091	2197	XLON	4278559
03-Feb-26	15:27:13	1,019	2198	XLON	4278233
03-Feb-26	15:24:55	1,059	2197	XLON	4268391
03-Feb-26	15:24:54	1,084	2198	XLON	4268375
03-Feb-26	15:22:48	1,176	2208	XLON	4265434
03-Feb-26	15:21:47	1,051	2212	XLON	4263771
03-Feb-26	15:21:37	1,100	2215	XLON	4263598
03-Feb-26	15:20:03	1,193	2205	XLON	4261231
03-Feb-26	15:18:01	1,047	2206	XLON	4255637
03-Feb-26	15:17:50	1,115	2207	XLON	4255328
03-Feb-26	15:15:42	1,056	2201	XLON	4251335
03-Feb-26	15:14:44	1,209	2210	XLON	4247888
03-Feb-26	15:13:06	1,178	2213	XLON	4244726
03-Feb-26	15:12:50	1,085	2220	XLON	4244303
03-Feb-26	15:11:03	1,067	2213	XLON	4240971
03-Feb-26	15:10:25	1,097	2220	XLON	4239811
03-Feb-26	15:09:25	1,137	2228	XLON	4235825
03-Feb-26	15:08:48	1,022	2230	XLON	4234753
03-Feb-26	15:07:18	1,045	2228	XLON	4232059
03-Feb-26	15:05:59	746	2227	XLON	4229075
03-Feb-26	15:05:59	455	2227	XLON	4229073
03-Feb-26	15:05:44	1,009	2227	XLON	4228332
03-Feb-26	15:05:37	1,185	2228	XLON	4227902
03-Feb-26	15:04:18	1,149	2212	XLON	4222039
03-Feb-26	15:02:15	653	2207	XLON	4217470
03-Feb-26	15:02:13	436	2207	XLON	4217430
03-Feb-26	15:01:21	1,217	2211	XLON	4215745
03-Feb-26	15:00:54	1,075	2212	XLON	4214571
03-Feb-26	14:59:08	1,045	2212	XLON	4206246
03-Feb-26	14:59:07	1,225	2213	XLON	4206112
03-Feb-26	14:57:09	1,065	2191	XLON	4201412
03-Feb-26	14:56:36	1,094	2193	XLON	4200052
03-Feb-26	14:54:29	1,198	2197	XLON	4192691
03-Feb-26	14:53:44	1,179	2200	XLON	4191015
03-Feb-26	14:52:47	1,070	2203	XLON	4188855
03-Feb-26	14:51:49	777	2201	XLON	4187053
03-Feb-26	14:51:18	1,162	2205	XLON	4185842
03-Feb-26	14:50:43	1,050	2201	XLON	4184469
03-Feb-26	14:50:43	1,279	2203	XLON	4184467
03-Feb-26	14:50:29	1,201	2205	XLON	4184025
03-Feb-26	14:50:00	1,044	2210	XLON	4180774
03-Feb-26	14:47:10	1,221	2168	XLON	4172783
03-Feb-26	14:45:25	1,140	2145	XLON	4168318
03-Feb-26	14:45:25	15	2145	XLON	4168316
03-Feb-26	14:45:25	59	2145	XLON	4168314

​

​

​

​

03-Feb-26	14:45:25	200	2145	XLON	4168307
03-Feb-26	14:45:25	953	2145	XLON	4168305
03-Feb-26	14:44:43	1,158	2152	XLON	4164574
03-Feb-26	14:44:40	1,227	2153	XLON	4164476
03-Feb-26	14:44:39	1,205	2155	XLON	4164456
03-Feb-26	14:44:39	1,188	2154	XLON	4164458
03-Feb-26	14:38:08	29	2178	XLON	4147120
03-Feb-26	14:38:08	1,050	2178	XLON	4147118
03-Feb-26	14:37:52	446	2182	XLON	4146434
03-Feb-26	14:37:52	656	2182	XLON	4146432
03-Feb-26	14:36:40	1,080	2180	XLON	4144093
03-Feb-26	14:35:56	440	2195	XLON	4142804
03-Feb-26	14:35:56	759	2195	XLON	4142802
03-Feb-26	14:34:19	1,186	2187	XLON	4135460
03-Feb-26	14:34:08	1,106	2195	XLON	4135007
03-Feb-26	14:33:49	472	2194	XLON	4134362
03-Feb-26	14:33:38	1,237	2195	XLON	4133892
03-Feb-26	14:32:34	1,198	2198	XLON	4131340
03-Feb-26	14:32:21	1,173	2200	XLON	4130704
03-Feb-26	14:31:12	1,051	2204	XLON	4126020
03-Feb-26	14:31:11	1,111	2205	XLON	4125949
03-Feb-26	14:30:11	96	2210	XLON	4121709
03-Feb-26	14:30:11	919	2210	XLON	4121702
03-Feb-26	14:30:01	1,131	2218	XLON	4119270
03-Feb-26	14:28:11	703	2201	XLON	4110731
03-Feb-26	14:28:11	405	2201	XLON	4110729
03-Feb-26	14:26:49	1,004	2201	XLON	4108625
03-Feb-26	14:24:51	1,052	2204	XLON	4104272
03-Feb-26	14:22:49	1,121	2203	XLON	4101877
03-Feb-26	14:21:45	1,228	2212	XLON	4100773
03-Feb-26	14:19:07	1,184	2220	XLON	4095238
03-Feb-26	14:18:05	896	2220	XLON	4094190
03-Feb-26	14:18:05	165	2220	XLON	4094188
03-Feb-26	14:14:34	1,203	2217	XLON	4088340
03-Feb-26	14:12:40	1,129	2228	XLON	4085779
03-Feb-26	14:10:53	1,167	2233	XLON	4083675
03-Feb-26	14:09:40	448	2230	XLON	4080706
03-Feb-26	14:09:40	167	2230	XLON	4080704
03-Feb-26	14:09:40	472	2230	XLON	4080702
03-Feb-26	14:09:40	926	2231	XLON	4080700
03-Feb-26	14:09:40	307	2231	XLON	4080698
03-Feb-26	14:05:35	1,144	2215	XLON	4075752
03-Feb-26	14:05:20	1,169	2216	XLON	4075440
03-Feb-26	14:01:45	1,044	2204	XLON	4068178
03-Feb-26	14:00:14	1,014	2210	XLON	4065498
03-Feb-26	13:58:10	1,043	2218	XLON	4061223
03-Feb-26	13:57:32	1,000	2227	XLON	4060410

​

​

​

​

03-Feb-26	13:54:10	1,050	2228	XLON	4055297
03-Feb-26	13:52:55	1,128	2229	XLON	4054009
03-Feb-26	13:50:26	1,115	2237	XLON	4051514
03-Feb-26	13:47:53	1,037	2242	XLON	4047289
03-Feb-26	13:45:44	1,180	2241	XLON	4044886
03-Feb-26	13:44:46	1,142	2244	XLON	4042643
03-Feb-26	13:42:29	1,043	2242	XLON	4040501
03-Feb-26	13:39:47	1,071	2241	XLON	4037302
03-Feb-26	13:37:44	1,066	2250	XLON	4035339
03-Feb-26	13:36:00	118	2267	XLON	4033699
03-Feb-26	13:36:00	882	2267	XLON	4033697
03-Feb-26	13:34:35	644	2279	XLON	4029661
03-Feb-26	13:34:35	200	2279	XLON	4029659
03-Feb-26	13:34:35	206	2279	XLON	4029657
03-Feb-26	13:32:15	1,170	2288	XLON	4027187
03-Feb-26	13:32:10	1,042	2289	XLON	4027128
03-Feb-26	13:28:39	1,097	2271	XLON	4022606
03-Feb-26	13:26:12	1,086	2262	XLON	4020527
03-Feb-26	13:23:21	1,087	2246	XLON	4016278
03-Feb-26	13:20:31	157	2227	XLON	4013879
03-Feb-26	13:20:31	842	2227	XLON	4013877
03-Feb-26	13:18:12	1,007	2238	XLON	4010176
03-Feb-26	13:15:24	1,107	2251	XLON	4007447
03-Feb-26	13:13:05	879	2264	XLON	4003963
03-Feb-26	13:13:04	345	2264	XLON	4003955
03-Feb-26	13:11:22	452	2273	XLON	4002312
03-Feb-26	13:11:22	452	2273	XLON	4002310
03-Feb-26	13:11:22	191	2273	XLON	4002314
03-Feb-26	13:08:52	1,142	2273	XLON	3998933
03-Feb-26	13:05:23	1,112	2267	XLON	3995913
03-Feb-26	13:01:38	1,145	2279	XLON	3990477
03-Feb-26	12:59:47	1,094	2287	XLON	3987625
03-Feb-26	12:57:59	949	2290	XLON	3985789
03-Feb-26	12:57:59	261	2290	XLON	3985787
03-Feb-26	12:53:53	1,203	2286	XLON	3981120
03-Feb-26	12:50:54	1,240	2291	XLON	3978466
03-Feb-26	12:47:55	1,136	2299	XLON	3973912
03-Feb-26	12:46:35	1,102	2304	XLON	3972391
03-Feb-26	12:43:04	655	2305	XLON	3968472
03-Feb-26	12:43:04	444	2305	XLON	3968470
03-Feb-26	12:39:58	1,220	2299	XLON	3965010
03-Feb-26	12:36:34	1,044	2305	XLON	3962481
03-Feb-26	12:33:30	1,066	2316	XLON	3958760
03-Feb-26	12:31:46	1,081	2310	XLON	3957094
03-Feb-26	12:27:18	949	2303	XLON	3951891
03-Feb-26	12:27:14	136	2303	XLON	3951822
03-Feb-26	12:23:20	1,234	2307	XLON	3948204

​

​

​

​

03-Feb-26	12:21:00	1,058	2320	XLON	3946652
03-Feb-26	12:20:33	1,045	2319	XLON	3946374
03-Feb-26	12:14:03	1,208	2299	XLON	3939538
03-Feb-26	12:10:55	1,071	2301	XLON	3936948
03-Feb-26	12:07:51	904	2313	XLON	3933931
03-Feb-26	12:07:51	271	2313	XLON	3933929
03-Feb-26	12:04:11	1,195	2328	XLON	3929861
03-Feb-26	12:03:21	1,224	2339	XLON	3929191
03-Feb-26	12:00:19	998	2331	XLON	3926671
03-Feb-26	11:57:17	1,171	2331	XLON	3922255
03-Feb-26	11:54:47	1,138	2339	XLON	3919411
03-Feb-26	11:51:29	1,016	2341	XLON	3917082
03-Feb-26	11:47:05	271	2338	XLON	3912454
03-Feb-26	11:47:05	100	2338	XLON	3912452
03-Feb-26	11:47:05	377	2338	XLON	3912450
03-Feb-26	11:47:05	377	2337	XLON	3912448
03-Feb-26	11:47:05	125	2337	XLON	3912446
03-Feb-26	11:47:05	981	2337	XLON	3912444
03-Feb-26	11:45:03	1,018	2318	XLON	3910745
03-Feb-26	11:42:12	236	2306	XLON	3907742
03-Feb-26	11:42:12	123	2306	XLON	3907736
03-Feb-26	11:42:12	736	2306	XLON	3907738
03-Feb-26	11:40:01	1,071	2312	XLON	3905736
03-Feb-26	11:36:38	111	2294	XLON	3902294
03-Feb-26	11:36:38	746	2294	XLON	3902292
03-Feb-26	11:32:50	1,178	2318	XLON	3898285
03-Feb-26	11:27:53	875	2341	XLON	3892994
03-Feb-26	11:27:53	162	2341	XLON	3892991
03-Feb-26	11:24:51	1,043	2351	XLON	3890156
03-Feb-26	11:20:42	834	2336	XLON	3886687
03-Feb-26	11:20:42	356	2336	XLON	3886685
03-Feb-26	11:17:44	21	2319	XLON	3883009
03-Feb-26	11:17:20	108	2319	XLON	3882706
03-Feb-26	11:17:20	27	2319	XLON	3882702
03-Feb-26	11:17:20	40	2319	XLON	3882704
03-Feb-26	11:17:20	366	2319	XLON	3882700
03-Feb-26	11:17:20	137	2319	XLON	3882698
03-Feb-26	11:17:20	91	2319	XLON	3882696
03-Feb-26	11:17:20	96	2319	XLON	3882694
03-Feb-26	11:17:20	45	2319	XLON	3882692
03-Feb-26	11:17:20	276	2319	XLON	3882690
03-Feb-26	11:17:17	1,089	2320	XLON	3882648
03-Feb-26	11:14:01	1,037	2313	XLON	3878768
03-Feb-26	11:11:14	1,151	2320	XLON	3876343
03-Feb-26	11:08:53	1,014	2332	XLON	3873852
03-Feb-26	11:06:24	1,016	2344	XLON	3871990
03-Feb-26	11:06:07	1,084	2349	XLON	3871773

​

​

​

​

03-Feb-26	11:04:51	1,224	2346	XLON	3869872
03-Feb-26	11:01:51	1,139	2327	XLON	3867012
03-Feb-26	11:00:32	15	2339	XLON	3865660
03-Feb-26	11:00:32	1,176	2339	XLON	3865658
03-Feb-26	10:57:54	1,109	2347	XLON	3862757
03-Feb-26	10:57:54	1,028	2349	XLON	3862755
03-Feb-26	10:49:51	1,201	2372	XLON	3854178
03-Feb-26	10:49:20	579	2373	XLON	3853560
03-Feb-26	10:49:20	517	2373	XLON	3853558
03-Feb-26	10:46:53	1,162	2367	XLON	3851631
03-Feb-26	10:45:51	1,077	2370	XLON	3850764
03-Feb-26	10:42:08	1,240	2386	XLON	3846716
03-Feb-26	10:39:33	1,207	2385	XLON	3843670
03-Feb-26	10:35:54	1,188	2398	XLON	3840807
03-Feb-26	10:35:43	1,161	2399	XLON	3840675
03-Feb-26	10:35:32	332	2400	XLON	3840499
03-Feb-26	10:35:32	826	2400	XLON	3840501
03-Feb-26	10:34:37	1,355	2395	XLON	3838909
03-Feb-26	10:31:48	996	2380	XLON	3836427
03-Feb-26	10:31:43	1,173	2384	XLON	3836379
03-Feb-26	10:31:22	454	2384	XLON	3836143
03-Feb-26	10:31:22	714	2384	XLON	3836141
03-Feb-26	10:29:16	1,020	2386	XLON	3832803
03-Feb-26	10:27:00	230	2390	XLON	3830744
03-Feb-26	10:26:56	868	2390	XLON	3830671
03-Feb-26	10:24:52	995	2398	XLON	3828312
03-Feb-26	10:24:04	1,064	2403	XLON	3827727
03-Feb-26	10:22:01	1,086	2413	XLON	3826260
03-Feb-26	10:22:01	142	2413	XLON	3826258
03-Feb-26	10:21:42	1,027	2417	XLON	3826043
03-Feb-26	10:21:39	1,222	2418	XLON	3825985
03-Feb-26	10:18:53	1,039	2400	XLON	3822657
03-Feb-26	10:18:43	1,091	2401	XLON	3822534
03-Feb-26	10:17:04	261	2402	XLON	3821247
03-Feb-26	10:17:04	60	2402	XLON	3821245
03-Feb-26	10:17:04	282	2402	XLON	3821243
03-Feb-26	10:17:04	325	2402	XLON	3821231
03-Feb-26	10:17:04	228	2402	XLON	3821227
03-Feb-26	10:15:22	1,184	2405	XLON	3819752
03-Feb-26	10:14:28	1,172	2406	XLON	3817937
03-Feb-26	10:13:47	1,065	2412	XLON	3817147
03-Feb-26	10:11:42	500	2415	XLON	3815546
03-Feb-26	10:11:42	689	2415	XLON	3815544
03-Feb-26	10:10:56	392	2418	XLON	3814667
03-Feb-26	10:10:52	282	2418	XLON	3814604
03-Feb-26	10:10:52	50	2418	XLON	3814602
03-Feb-26	10:10:52	97	2418	XLON	3814600

​

​

​

​

03-Feb-26	10:10:49	283	2418	XLON	3814544
03-Feb-26	10:10:49	87	2418	XLON	3814526
03-Feb-26	10:08:44	1,110	2428	XLON	3812163
03-Feb-26	10:08:44	1,242	2429	XLON	3812161
03-Feb-26	10:07:56	10	2428	XLON	3811596
03-Feb-26	10:07:11	7	2428	XLON	3811050
03-Feb-26	10:07:08	300	2428	XLON	3811017
03-Feb-26	10:07:02	403	2428	XLON	3810791
03-Feb-26	10:07:01	283	2428	XLON	3810771
03-Feb-26	10:07:00	250	2428	XLON	3810764
03-Feb-26	10:04:28	1,237	2433	XLON	3807676
03-Feb-26	10:03:11	1,146	2433	XLON	3806676
03-Feb-26	10:03:11	768	2434	XLON	3806674
03-Feb-26	10:02:14	283	2434	XLON	3806070
03-Feb-26	10:01:08	1,193	2437	XLON	3805262
03-Feb-26	10:00:52	1,111	2438	XLON	3804934
03-Feb-26	09:57:53	1,227	2438	XLON	3801884
03-Feb-26	09:55:52	179	2446	XLON	3800129
03-Feb-26	09:55:52	111	2446	XLON	3800127
03-Feb-26	09:55:52	953	2446	XLON	3800125
03-Feb-26	09:54:04	1,030	2452	XLON	3797901
03-Feb-26	09:52:22	1,123	2451	XLON	3796226
03-Feb-26	09:52:17	79	2451	XLON	3796174
03-Feb-26	09:51:20	716	2454	XLON	3795345
03-Feb-26	09:51:20	379	2454	XLON	3795347
03-Feb-26	09:48:53	1,190	2456	XLON	3792718
03-Feb-26	09:47:45	1,166	2462	XLON	3791887
03-Feb-26	09:45:23	1,139	2464	XLON	3789628
03-Feb-26	09:43:24	1,116	2466	XLON	3786879
03-Feb-26	09:42:30	1,052	2467	XLON	3786000
03-Feb-26	09:41:11	1,223	2467	XLON	3784756
03-Feb-26	09:40:50	1,203	2468	XLON	3784358
03-Feb-26	09:40:50	1,195	2469	XLON	3784356
03-Feb-26	09:36:36	1,032	2466	XLON	3778608
03-Feb-26	09:35:35	1,133	2471	XLON	3777538
03-Feb-26	09:34:48	1,078	2472	XLON	3775985
03-Feb-26	09:34:42	1,114	2473	XLON	3775918
03-Feb-26	09:30:51	1,230	2471	XLON	3772304
03-Feb-26	09:28:36	296	2471	XLON	3769295
03-Feb-26	09:28:36	930	2471	XLON	3769293
03-Feb-26	09:24:53	1,241	2477	XLON	3765113
03-Feb-26	09:24:42	1,030	2478	XLON	3764998
03-Feb-26	09:23:22	201	2474	XLON	3763829
03-Feb-26	09:23:21	130	2474	XLON	3763804
03-Feb-26	09:23:21	302	2474	XLON	3763802
03-Feb-26	09:22:17	746	2479	XLON	3762810
03-Feb-26	09:22:17	180	2479	XLON	3762808

​

​

​

​

03-Feb-26	09:22:17	133	2479	XLON	3762806
03-Feb-26	09:21:58	1,075	2481	XLON	3762517
03-Feb-26	09:19:02	1,100	2486	XLON	3759083
03-Feb-26	09:16:57	1,233	2490	XLON	3756820
03-Feb-26	09:15:09	1,050	2492	XLON	3754883
03-Feb-26	09:12:26	1,202	2495	XLON	3751536
03-Feb-26	09:12:18	1,185	2496	XLON	3751351
03-Feb-26	09:12:10	1,158	2497	XLON	3751270
03-Feb-26	09:09:35	332	2494	XLON	3747646
03-Feb-26	09:06:51	167	2495	XLON	3745214
03-Feb-26	09:06:51	1,040	2495	XLON	3745212
03-Feb-26	09:06:33	1,094	2496	XLON	3744934
03-Feb-26	09:04:23	1,011	2496	XLON	3741627
03-Feb-26	09:02:42	1,000	2496	XLON	3740031
03-Feb-26	09:00:57	1,237	2495	XLON	3738318
03-Feb-26	08:59:38	1,233	2499	XLON	3736102
03-Feb-26	08:59:12	1,241	2500	XLON	3735693
03-Feb-26	08:57:40	1,091	2495	XLON	3733992
03-Feb-26	08:57:39	771	2496	XLON	3733934
03-Feb-26	08:57:39	389	2496	XLON	3733936
03-Feb-26	08:54:31	1,004	2497	XLON	3729977
03-Feb-26	08:53:19	1,033	2502	XLON	3728430
03-Feb-26	08:52:01	1,085	2503	XLON	3727153
03-Feb-26	08:50:37	1,022	2508	XLON	3725939
03-Feb-26	08:49:38	351	2507	XLON	3724166
03-Feb-26	08:49:35	1,141	2508	XLON	3724108
03-Feb-26	08:48:26	1,081	2506	XLON	3722994
03-Feb-26	08:48:24	1,136	2508	XLON	3722967
03-Feb-26	08:47:25	659	2509	XLON	3722156
03-Feb-26	08:47:25	363	2509	XLON	3722150
03-Feb-26	08:47:25	1,197	2510	XLON	3722148
03-Feb-26	08:47:17	1,054	2511	XLON	3722012
03-Feb-26	08:44:21	702	2509	XLON	3718298
03-Feb-26	08:43:16	494	2509	XLON	3717062
03-Feb-26	08:42:30	922	2510	XLON	3716289
03-Feb-26	08:42:30	313	2510	XLON	3716287
03-Feb-26	08:41:01	1,048	2510	XLON	3714809
03-Feb-26	08:40:15	1,188	2511	XLON	3713927
03-Feb-26	08:39:28	1,026	2516	XLON	3712684
03-Feb-26	08:38:42	996	2516	XLON	3711840
03-Feb-26	08:38:41	1,155	2517	XLON	3711833
03-Feb-26	08:36:27	1,176	2517	XLON	3709390
03-Feb-26	08:35:59	1,061	2525	XLON	3708644
03-Feb-26	08:35:58	1,350	2526	XLON	3708555
03-Feb-26	08:35:58	719	2527	XLON	3708551
03-Feb-26	08:35:58	1,098	2527	XLON	3708549
03-Feb-26	08:35:58	981	2527	XLON	3708553

​

​

​

​

03-Feb-26	08:35:58	1,205	2528	XLON	3708547
03-Feb-26	08:32:47	1,181	2515	XLON	3703830
03-Feb-26	08:30:51	447	2511	XLON	3701312
03-Feb-26	08:30:51	674	2511	XLON	3701306
03-Feb-26	08:30:51	80	2511	XLON	3701304
03-Feb-26	08:30:51	1,157	2513	XLON	3701302
03-Feb-26	08:30:27	673	2513	XLON	3700620
03-Feb-26	08:30:27	476	2513	XLON	3700618
03-Feb-26	08:29:54	1,051	2513	XLON	3699228
03-Feb-26	08:29:28	1,098	2514	XLON	3698432
03-Feb-26	08:28:03	1,018	2514	XLON	3696729
03-Feb-26	08:27:25	1,171	2516	XLON	3696059
03-Feb-26	08:24:26	1,156	2515	XLON	3692513
03-Feb-26	08:24:01	1,038	2519	XLON	3692027
03-Feb-26	08:22:08	68	2521	XLON	3690156
03-Feb-26	08:22:08	952	2521	XLON	3690154
03-Feb-26	08:21:18	463	2521	XLON	3689089
03-Feb-26	08:21:18	709	2521	XLON	3689087
03-Feb-26	08:19:18	1,076	2516	XLON	3686406
03-Feb-26	08:18:18	963	2517	XLON	3685062
03-Feb-26	08:18:18	138	2517	XLON	3685051
03-Feb-26	08:17:14	728	2521	XLON	3683847
03-Feb-26	08:17:12	376	2521	XLON	3683816
03-Feb-26	08:16:34	398	2522	XLON	3682841
03-Feb-26	08:16:34	642	2522	XLON	3682839
03-Feb-26	08:14:38	1,169	2526	XLON	3679437
03-Feb-26	08:14:06	1,164	2530	XLON	3678584
03-Feb-26	08:13:35	1,196	2531	XLON	3678117
03-Feb-26	08:12:40	1,186	2531	XLON	3676878
03-Feb-26	08:12:24	995	2532	XLON	3676614
03-Feb-26	08:11:22	1,039	2535	XLON	3675541
03-Feb-26	08:10:30	1,127	2538	XLON	3674059
03-Feb-26	08:08:57	1,194	2540	XLON	3670868
03-Feb-26	08:08:46	1,174	2545	XLON	3670652
03-Feb-26	08:08:15	614	2548	XLON	3667886
03-Feb-26	08:08:15	510	2548	XLON	3667884
03-Feb-26	08:07:04	581	2545	XLON	3666325
03-Feb-26	08:07:04	200	2545	XLON	3666323
03-Feb-26	08:07:04	440	2545	XLON	3666321
03-Feb-26	08:06:25	1,096	2544	XLON	3665532
03-Feb-26	08:06:02	1,014	2547	XLON	3665079
03-Feb-26	08:05:09	1,189	2546	XLON	3663744
03-Feb-26	08:05:09	575	2547	XLON	3663742
03-Feb-26	08:05:09	464	2547	XLON	3663740
03-Feb-26	08:04:15	1,062	2546	XLON	3661413
03-Feb-26	08:03:24	585	2548	XLON	3660273
03-Feb-26	08:03:24	507	2548	XLON	3660271

​

​

​

​

03-Feb-26	08:03:06	1,272	2551	XLON	3659825
03-Feb-26	08:03:06	1,622	2554	XLON	3659823
03-Feb-26	08:03:06	1,068	2554	XLON	3659821
03-Feb-26	08:01:32	1,038	2558	XLON	3657306
03-Feb-26	08:00:56	1,042	2561	XLON	3656200
03-Feb-26	08:00:30	1,157	2561	XLON	3654963
03-Feb-26	08:00:26	1,359	2563	XLON	3654229

​

​

​

​

​

4 February 2026

RELX PLC

​

Transactions in own shares

​

RELX PLC announces that today it purchased through UBS AG London Branch 431,217 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 12,001,437 ordinary shares in treasury, and has 1,816,203,465 ordinary shares in issue (excluding treasury shares). Since 2 January 2026 RELX PLC has purchased 7,893,565 ordinary shares.

​

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS AG London Branch is set out below.

​

RELX PLC

​

Transaction details: RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each

​

Issuer name:	RELX PLC
ISIN:	GB00B2B0DG97
Intermediary name:	UBS AG London Branch
Intermediary Code:	UBSWGB2L
Time zone:	UTC
Currency:	GBP

​

Aggregated information

​

Date of purchase:	4 February 2026
Number of ordinary shares purchased:	431,217
Highest price paid per share (p):	2245.00
Lowest price paid per share (p):	2116.50
Volume weighted average price paid per share (p):	2174.4368

​

Disaggregated information

​

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	Transaction reference number
						04-Feb-2026	16:13:53	604	2191.00	XLON	4354425
04-Feb-2026	16:13:35	649	2189.00	XLON	4353929
04-Feb-2026	16:13:08	139	2191.00	XLON	4352925
04-Feb-2026	16:13:08	325	2191.00	XLON	4352923
04-Feb-2026	16:13:08	631	2191.00	XLON	4352921
04-Feb-2026	16:12:44	483	2193.00	XLON	4352198
04-Feb-2026	16:12:44	504	2193.00	XLON	4352196
04-Feb-2026	16:12:44	401	2193.00	XLON	4352194
04-Feb-2026	16:12:44	145	2193.00	XLON	4352192
04-Feb-2026	16:12:28	631	2193.00	XLON	4351770
04-Feb-2026	16:12:15	1,036	2194.00	XLON	4351224
04-Feb-2026	16:12:15	84	2194.00	XLON	4351222
04-Feb-2026	16:11:25	1,084	2196.00	XLON	4349564
04-Feb-2026	16:11:25	37	2196.00	XLON	4349562
04-Feb-2026	16:10:32	1,209	2195.00	XLON	4347998

​

​

04-Feb-2026	16:10:06	401	2197.00	XLON	4347080
04-Feb-2026	16:10:06	182	2197.00	XLON	4347082
04-Feb-2026	16:10:06	176	2197.00	XLON	4347084
04-Feb-2026	16:10:06	101	2197.00	XLON	4347088
04-Feb-2026	16:10:06	103	2197.00	XLON	4347086
04-Feb-2026	16:10:06	245	2197.00	XLON	4347078
04-Feb-2026	16:10:06	488	2197.00	XLON	4347076
04-Feb-2026	16:09:29	1,058	2196.00	XLON	4342345
04-Feb-2026	16:08:52	83	2196.00	XLON	4341199
04-Feb-2026	16:08:52	425	2196.00	XLON	4341197
04-Feb-2026	16:08:22	200	2196.00	XLON	4340389
04-Feb-2026	16:08:22	315	2196.00	XLON	4340387
04-Feb-2026	16:08:08	262	2195.00	XLON	4339964
04-Feb-2026	16:08:08	401	2195.00	XLON	4339962
04-Feb-2026	16:08:08	78	2195.00	XLON	4339960
04-Feb-2026	16:08:08	1,199	2195.00	XLON	4339958
04-Feb-2026	16:06:56	1,035	2196.00	XLON	4337708
04-Feb-2026	16:05:49	532	2195.00	XLON	4335689
04-Feb-2026	16:05:49	565	2195.00	XLON	4335691
04-Feb-2026	16:05:47	140	2196.00	XLON	4335599
04-Feb-2026	16:05:47	956	2196.00	XLON	4335597
04-Feb-2026	16:05:47	173	2196.00	XLON	4335595
04-Feb-2026	16:04:45	1,107	2195.00	XLON	4330463
04-Feb-2026	16:04:00	1,116	2193.00	XLON	4329150
04-Feb-2026	16:03:24	1,207	2198.00	XLON	4328004
04-Feb-2026	16:02:55	23	2196.00	XLON	4327010
04-Feb-2026	16:02:55	197	2196.00	XLON	4327008
04-Feb-2026	16:02:55	100	2196.00	XLON	4327006
04-Feb-2026	16:02:55	401	2196.00	XLON	4327004
04-Feb-2026	16:02:55	401	2196.00	XLON	4327002
04-Feb-2026	16:02:26	1,035	2195.00	XLON	4326045
04-Feb-2026	16:01:46	1,107	2196.00	XLON	4324372
04-Feb-2026	16:01:01	1,080	2198.00	XLON	4322488
04-Feb-2026	16:00:26	1,218	2200.00	XLON	4321384
04-Feb-2026	16:00:24	631	2201.00	XLON	4321232
04-Feb-2026	16:00:22	161	2200.00	XLON	4321197
04-Feb-2026	16:00:22	113	2200.00	XLON	4321195
04-Feb-2026	15:59:22	1,083	2192.00	XLON	4314569
04-Feb-2026	15:58:42	1,084	2189.00	XLON	4313616
04-Feb-2026	15:58:27	100	2189.00	XLON	4312998
04-Feb-2026	15:58:27	631	2189.00	XLON	4312996
04-Feb-2026	15:57:02	1,145	2193.00	XLON	4310192
04-Feb-2026	15:56:22	1,157	2190.00	XLON	4308812
04-Feb-2026	15:55:30	1,143	2191.00	XLON	4307267
04-Feb-2026	15:54:58	1,075	2189.00	XLON	4303688
04-Feb-2026	15:54:26	1,115	2192.00	XLON	4302718
04-Feb-2026	15:53:34	1,063	2193.00	XLON	4301179
04-Feb-2026	15:53:07	1,020	2194.00	XLON	4299974
04-Feb-2026	15:52:44	1,031	2193.00	XLON	4299048
04-Feb-2026	15:51:22	1,144	2188.00	XLON	4296474
04-Feb-2026	15:50:24	1,093	2189.00	XLON	4294484
04-Feb-2026	15:49:53	1,221	2192.00	XLON	4290889
04-Feb-2026	15:49:19	1,158	2192.00	XLON	4289757
04-Feb-2026	15:48:29	1,242	2195.00	XLON	4288381
04-Feb-2026	15:46:55	1,099	2202.00	XLON	4285373
04-Feb-2026	15:46:16	1,140	2203.00	XLON	4284429
04-Feb-2026	15:45:35	1,065	2201.00	XLON	4282794
04-Feb-2026	15:44:49	1,071	2198.00	XLON	4278567

​

​

​

​

04-Feb-2026	15:43:52	660	2200.00	XLON	4276677
04-Feb-2026	15:43:52	542	2200.00	XLON	4276674
04-Feb-2026	15:43:04	1,053	2197.00	XLON	4275163
04-Feb-2026	15:42:27	1,126	2196.00	XLON	4273931
04-Feb-2026	15:41:17	1,241	2202.00	XLON	4271814
04-Feb-2026	15:40:39	159	2197.00	XLON	4270500
04-Feb-2026	15:40:37	390	2197.00	XLON	4270434
04-Feb-2026	15:40:37	526	2197.00	XLON	4270432
04-Feb-2026	15:40:04	1,107	2193.00	XLON	4269183
04-Feb-2026	15:39:13	626	2196.00	XLON	4264662
04-Feb-2026	15:39:13	427	2196.00	XLON	4264664
04-Feb-2026	15:38:24	1,022	2191.00	XLON	4260845
04-Feb-2026	15:37:37	180	2189.00	XLON	4258947
04-Feb-2026	15:37:37	965	2189.00	XLON	4258945
04-Feb-2026	15:37:37	1,056	2190.00	XLON	4258943
04-Feb-2026	15:36:25	756	2192.00	XLON	4255559
04-Feb-2026	15:35:50	317	2194.00	XLON	4253606
04-Feb-2026	15:35:50	702	2194.00	XLON	4253604
04-Feb-2026	15:35:00	1,147	2198.00	XLON	4248397
04-Feb-2026	15:34:24	761	2195.00	XLON	4246936
04-Feb-2026	15:33:26	1,225	2194.00	XLON	4244010
04-Feb-2026	15:32:42	1,129	2194.00	XLON	4241420
04-Feb-2026	15:31:51	1,057	2198.00	XLON	4238948
04-Feb-2026	15:31:10	1,098	2205.00	XLON	4237069
04-Feb-2026	15:31:10	21	2205.00	XLON	4237071
04-Feb-2026	15:30:52	114	2204.00	XLON	4236455
04-Feb-2026	15:30:52	456	2204.00	XLON	4236453
04-Feb-2026	15:30:52	171	2204.00	XLON	4236451
04-Feb-2026	15:30:52	28	2204.00	XLON	4236449
04-Feb-2026	15:30:28	502	2202.00	XLON	4235117
04-Feb-2026	15:30:28	517	2202.00	XLON	4235115
04-Feb-2026	15:29:51	1,241	2198.00	XLON	4231145
04-Feb-2026	15:28:08	1,027	2189.00	XLON	4227420
04-Feb-2026	15:28:08	166	2189.00	XLON	4227418
04-Feb-2026	15:27:30	1,154	2188.00	XLON	4225788
04-Feb-2026	15:26:44	1,021	2189.00	XLON	4223742
04-Feb-2026	15:25:59	1,213	2193.00	XLON	4221444
04-Feb-2026	15:24:40	1,158	2197.00	XLON	4212824
04-Feb-2026	15:24:06	1,212	2196.00	XLON	4211533
04-Feb-2026	15:23:31	1,031	2192.00	XLON	4210398
04-Feb-2026	15:22:00	1,216	2185.00	XLON	4206829
04-Feb-2026	15:21:19	1,079	2182.00	XLON	4205033
04-Feb-2026	15:20:27	1,015	2182.00	XLON	4203207
04-Feb-2026	15:20:08	303	2184.00	XLON	4202479
04-Feb-2026	15:20:08	842	2184.00	XLON	4202477
04-Feb-2026	15:20:08	764	2184.00	XLON	4202475
04-Feb-2026	15:19:12	88	2179.00	XLON	4197809
04-Feb-2026	15:18:24	221	2170.00	XLON	4195828
04-Feb-2026	15:18:24	593	2170.00	XLON	4195826
04-Feb-2026	15:18:24	237	2170.00	XLON	4195824
04-Feb-2026	15:18:24	411	2171.00	XLON	4195818
04-Feb-2026	15:18:24	842	2171.00	XLON	4195816
04-Feb-2026	15:17:06	1,061	2158.00	XLON	4193299
04-Feb-2026	15:15:43	1,030	2156.00	XLON	4190350
04-Feb-2026	15:15:43	46	2156.00	XLON	4190348
04-Feb-2026	15:14:50	1,154	2154.00	XLON	4186303
04-Feb-2026	15:14:10	1,089	2157.00	XLON	4185211
04-Feb-2026	15:13:27	1,195	2160.00	XLON	4183011

​

​

​

​

04-Feb-2026	15:13:07	1,068	2154.00	XLON	4181669
04-Feb-2026	15:11:31	1,232	2150.00	XLON	4176736
04-Feb-2026	15:10:51	1,098	2154.00	XLON	4174545
04-Feb-2026	15:10:14	602	2149.00	XLON	4172479
04-Feb-2026	15:10:14	416	2149.00	XLON	4172477
04-Feb-2026	15:09:26	1,207	2148.00	XLON	4168078
04-Feb-2026	15:08:40	1,054	2151.00	XLON	4165772
04-Feb-2026	15:08:02	1,060	2147.00	XLON	4163900
04-Feb-2026	15:07:17	1,080	2144.00	XLON	4161089
04-Feb-2026	15:06:52	1,219	2140.00	XLON	4160016
04-Feb-2026	15:05:47	1,176	2133.00	XLON	4157218
04-Feb-2026	15:05:16	1,026	2132.00	XLON	4155703
04-Feb-2026	15:04:00	391	2131.00	XLON	4149530
04-Feb-2026	15:04:00	804	2131.00	XLON	4149528
04-Feb-2026	15:03:36	627	2132.00	XLON	4148484
04-Feb-2026	15:03:36	5	2132.00	XLON	4148482
04-Feb-2026	15:03:36	200	2132.00	XLON	4148486
04-Feb-2026	15:03:36	270	2132.00	XLON	4148488
04-Feb-2026	15:03:20	1,167	2133.00	XLON	4147963
04-Feb-2026	15:02:47	670	2132.00	XLON	4146674
04-Feb-2026	15:02:47	673	2132.00	XLON	4146672
04-Feb-2026	15:01:08	1,070	2130.00	XLON	4142972
04-Feb-2026	15:00:33	1,224	2129.00	XLON	4141078
04-Feb-2026	14:59:45	1,192	2130.00	XLON	4134746
04-Feb-2026	14:59:20	1,199	2129.00	XLON	4133740
04-Feb-2026	14:58:05	1,137	2130.00	XLON	4130600
04-Feb-2026	14:57:33	1,049	2133.00	XLON	4129364
04-Feb-2026	14:56:43	558	2134.00	XLON	4127398
04-Feb-2026	14:56:43	389	2134.00	XLON	4127394
04-Feb-2026	14:56:43	232	2134.00	XLON	4127392
04-Feb-2026	14:56:12	117	2134.00	XLON	4126284
04-Feb-2026	14:56:12	140	2134.00	XLON	4126286
04-Feb-2026	14:56:12	328	2134.00	XLON	4126282
04-Feb-2026	14:56:12	542	2134.00	XLON	4126280
04-Feb-2026	14:55:12	1,215	2130.00	XLON	4123641
04-Feb-2026	14:54:02	1,166	2116.50	XLON	4117986
04-Feb-2026	14:53:56	1,072	2120.00	XLON	4117809
04-Feb-2026	14:53:56	246	2120.00	XLON	4117807
04-Feb-2026	14:52:33	1,111	2122.00	XLON	4114672
04-Feb-2026	14:51:48	1,091	2128.00	XLON	4112965
04-Feb-2026	14:51:26	466	2137.00	XLON	4112268
04-Feb-2026	14:51:26	723	2137.00	XLON	4112266
04-Feb-2026	14:50:15	1,137	2136.00	XLON	4109668
04-Feb-2026	14:49:50	180	2140.00	XLON	4106222
04-Feb-2026	14:49:50	200	2140.00	XLON	4106220
04-Feb-2026	14:49:50	849	2140.00	XLON	4106218
04-Feb-2026	14:49:00	1,027	2139.00	XLON	4103050
04-Feb-2026	14:48:18	1,235	2141.00	XLON	4101371
04-Feb-2026	14:47:43	1,073	2136.00	XLON	4099761
04-Feb-2026	14:47:00	1,193	2137.00	XLON	4097848
04-Feb-2026	14:46:03	1,204	2137.00	XLON	4095606
04-Feb-2026	14:45:05	1,207	2138.00	XLON	4092877
04-Feb-2026	14:44:45	1,023	2140.00	XLON	4090152
04-Feb-2026	14:44:01	1,211	2142.00	XLON	4088718
04-Feb-2026	14:44:01	1,045	2143.00	XLON	4088716
04-Feb-2026	14:42:55	1,150	2139.00	XLON	4086169
04-Feb-2026	14:41:35	984	2136.00	XLON	4082829
04-Feb-2026	14:41:35	252	2136.00	XLON	4082827

​

​

​

​

04-Feb-2026	14:40:40	1,105	2137.00	XLON	4080223
04-Feb-2026	14:40:34	1,135	2141.00	XLON	4079970
04-Feb-2026	14:39:33	436	2145.00	XLON	4075536
04-Feb-2026	14:39:33	598	2145.00	XLON	4075534
04-Feb-2026	14:38:43	1,064	2147.00	XLON	4073780
04-Feb-2026	14:37:51	1,216	2144.00	XLON	4071423
04-Feb-2026	14:37:13	1,186	2148.00	XLON	4069747
04-Feb-2026	14:36:45	1,129	2149.00	XLON	4068589
04-Feb-2026	14:35:36	323	2150.00	XLON	4065395
04-Feb-2026	14:35:36	188	2150.00	XLON	4065393
04-Feb-2026	14:35:36	673	2150.00	XLON	4065391
04-Feb-2026	14:35:28	1,050	2150.00	XLON	4065058
04-Feb-2026	14:34:27	1,124	2143.00	XLON	4057893
04-Feb-2026	14:33:58	1,236	2147.00	XLON	4056374
04-Feb-2026	14:33:34	987	2149.00	XLON	4055029
04-Feb-2026	14:33:34	127	2149.00	XLON	4055007
04-Feb-2026	14:33:13	146	2152.00	XLON	4053690
04-Feb-2026	14:33:13	659	2152.00	XLON	4053688
04-Feb-2026	14:33:13	358	2152.00	XLON	4053686
04-Feb-2026	14:32:47	1,179	2155.00	XLON	4052278
04-Feb-2026	14:32:12	1,074	2149.00	XLON	4050184
04-Feb-2026	14:31:44	1,062	2153.00	XLON	4048524
04-Feb-2026	14:31:23	1,104	2154.00	XLON	4047537
04-Feb-2026	14:31:23	138	2154.00	XLON	4047533
04-Feb-2026	14:30:50	1,140	2154.00	XLON	4045199
04-Feb-2026	14:30:50	358	2155.00	XLON	4045197
04-Feb-2026	14:30:50	781	2155.00	XLON	4045195
04-Feb-2026	14:29:59	541	2153.00	XLON	4034917
04-Feb-2026	14:29:59	200	2153.00	XLON	4034915
04-Feb-2026	14:29:59	414	2153.00	XLON	4034913
04-Feb-2026	14:29:59	792	2154.00	XLON	4034911
04-Feb-2026	14:29:59	307	2154.00	XLON	4034909
04-Feb-2026	14:29:59	207	2154.00	XLON	4034907
04-Feb-2026	14:29:59	11	2154.00	XLON	4034905
04-Feb-2026	14:29:59	195	2154.00	XLON	4034903
04-Feb-2026	14:29:59	456	2154.00	XLON	4034897
04-Feb-2026	14:29:59	175	2154.00	XLON	4034895
04-Feb-2026	14:29:59	139	2154.00	XLON	4034899
04-Feb-2026	14:29:59	163	2154.00	XLON	4034901
04-Feb-2026	14:28:03	1,207	2150.00	XLON	4031891
04-Feb-2026	14:26:35	1,158	2150.00	XLON	4029928
04-Feb-2026	14:24:59	1,078	2148.00	XLON	4025668
04-Feb-2026	14:24:01	1,121	2147.00	XLON	4024288
04-Feb-2026	14:22:46	1,127	2148.00	XLON	4022677
04-Feb-2026	14:21:08	1,098	2145.00	XLON	4020575
04-Feb-2026	14:20:51	1,127	2146.00	XLON	4020170
04-Feb-2026	14:18:35	1,059	2149.00	XLON	4014794
04-Feb-2026	14:17:08	1,207	2150.00	XLON	4012493
04-Feb-2026	14:16:14	1,050	2149.00	XLON	4011551
04-Feb-2026	14:15:53	1,018	2148.00	XLON	4011044
04-Feb-2026	14:12:38	1,222	2146.00	XLON	4005520
04-Feb-2026	14:11:37	1,025	2148.00	XLON	4004423
04-Feb-2026	14:09:58	1,157	2149.00	XLON	4001194
04-Feb-2026	14:09:00	82	2148.00	XLON	3999950
04-Feb-2026	14:09:00	453	2148.00	XLON	3999948
04-Feb-2026	14:09:00	673	2148.00	XLON	3999946
04-Feb-2026	14:07:10	1,234	2141.00	XLON	3997657
04-Feb-2026	14:06:21	1,028	2141.00	XLON	3996243

​

​

​

​

04-Feb-2026	14:05:08	1,081	2140.00	XLON	3994909
04-Feb-2026	14:04:05	1,055	2143.00	XLON	3991234
04-Feb-2026	14:03:07	1,087	2142.00	XLON	3990015
04-Feb-2026	14:01:38	1,023	2149.00	XLON	3988338
04-Feb-2026	14:00:15	1,092	2146.00	XLON	3985605
04-Feb-2026	13:58:45	559	2144.00	XLON	3982462
04-Feb-2026	13:58:45	469	2144.00	XLON	3982460
04-Feb-2026	13:58:06	1,223	2140.00	XLON	3981643
04-Feb-2026	13:55:33	1,126	2140.00	XLON	3978352
04-Feb-2026	13:55:33	56	2140.00	XLON	3978350
04-Feb-2026	13:54:15	162	2145.00	XLON	3975145
04-Feb-2026	13:54:15	667	2145.00	XLON	3975147
04-Feb-2026	13:53:56	156	2145.00	XLON	3974845
04-Feb-2026	13:53:56	73	2145.00	XLON	3974843
04-Feb-2026	13:52:39	1,072	2154.00	XLON	3973555
04-Feb-2026	13:51:53	63	2158.00	XLON	3972621
04-Feb-2026	13:51:53	267	2158.00	XLON	3972619
04-Feb-2026	13:51:53	673	2158.00	XLON	3972615
04-Feb-2026	13:49:54	1,226	2159.00	XLON	3969155
04-Feb-2026	13:47:52	1,115	2162.00	XLON	3967334
04-Feb-2026	13:47:16	1,043	2162.00	XLON	3966853
04-Feb-2026	13:46:08	1,046	2164.00	XLON	3965587
04-Feb-2026	13:44:23	1,010	2168.00	XLON	3962785
04-Feb-2026	13:42:27	1,161	2167.00	XLON	3961277
04-Feb-2026	13:40:46	1,057	2166.00	XLON	3959752
04-Feb-2026	13:39:59	593	2168.00	XLON	3958376
04-Feb-2026	13:39:59	614	2168.00	XLON	3958374
04-Feb-2026	13:39:35	1,405	2166.00	XLON	3958046
04-Feb-2026	13:36:29	1,026	2168.00	XLON	3955543
04-Feb-2026	13:33:55	355	2172.00	XLON	3949891
04-Feb-2026	13:33:51	131	2172.00	XLON	3949845
04-Feb-2026	13:33:51	671	2172.00	XLON	3949843
04-Feb-2026	13:33:14	1,006	2178.00	XLON	3949153
04-Feb-2026	13:31:39	1,230	2176.00	XLON	3947728
04-Feb-2026	13:31:23	1,229	2178.00	XLON	3947496
04-Feb-2026	13:29:41	1,148	2163.00	XLON	3944358
04-Feb-2026	13:27:01	1,182	2163.00	XLON	3941960
04-Feb-2026	13:25:28	1,073	2165.00	XLON	3940743
04-Feb-2026	13:23:32	1,198	2156.00	XLON	3937696
04-Feb-2026	13:21:26	1,216	2154.00	XLON	3935771
04-Feb-2026	13:19:57	1,125	2155.00	XLON	3933174
04-Feb-2026	13:17:16	1,041	2158.00	XLON	3930892
04-Feb-2026	13:15:55	1,130	2159.00	XLON	3929669
04-Feb-2026	13:14:13	1,116	2160.00	XLON	3927205
04-Feb-2026	13:11:23	1,185	2154.00	XLON	3924956
04-Feb-2026	13:09:05	1,147	2149.00	XLON	3921909
04-Feb-2026	13:07:01	1,029	2152.00	XLON	3920374
04-Feb-2026	13:05:36	1,037	2154.00	XLON	3919207
04-Feb-2026	13:04:06	1,100	2149.00	XLON	3916332
04-Feb-2026	13:01:51	1,238	2143.00	XLON	3914502
04-Feb-2026	13:01:51	1,204	2144.00	XLON	3914500
04-Feb-2026	12:58:13	1,112	2147.00	XLON	3909375
04-Feb-2026	12:55:39	1,078	2146.00	XLON	3906939
04-Feb-2026	12:53:40	1,148	2148.00	XLON	3904391
04-Feb-2026	12:52:24	718	2146.00	XLON	3903243
04-Feb-2026	12:51:41	1,209	2152.00	XLON	3902594
04-Feb-2026	12:49:27	859	2154.00	XLON	3899483
04-Feb-2026	12:49:27	331	2154.00	XLON	3899481

​

​

​

​

04-Feb-2026	12:48:02	1,048	2155.00	XLON	3898112
04-Feb-2026	12:45:05	1,212	2153.00	XLON	3895596
04-Feb-2026	12:42:45	1,225	2157.00	XLON	3892497
04-Feb-2026	12:40:24	1,155	2159.00	XLON	3889843
04-Feb-2026	12:38:13	117	2159.00	XLON	3887294
04-Feb-2026	12:38:13	234	2159.00	XLON	3887292
04-Feb-2026	12:38:13	718	2159.00	XLON	3887290
04-Feb-2026	12:36:01	1,154	2156.00	XLON	3885591
04-Feb-2026	12:33:25	1,135	2153.00	XLON	3882247
04-Feb-2026	12:32:44	1,130	2152.00	XLON	3881735
04-Feb-2026	12:29:42	1,020	2152.00	XLON	3876652
04-Feb-2026	12:27:24	1,042	2154.00	XLON	3874971
04-Feb-2026	12:25:05	1,170	2159.00	XLON	3873339
04-Feb-2026	12:23:03	1,197	2157.00	XLON	3871171
04-Feb-2026	12:19:14	1,129	2154.00	XLON	3867325
04-Feb-2026	12:17:37	1,060	2156.00	XLON	3865989
04-Feb-2026	12:15:42	696	2152.00	XLON	3864607
04-Feb-2026	12:15:42	363	2152.00	XLON	3864609
04-Feb-2026	12:12:44	1,195	2154.00	XLON	3861245
04-Feb-2026	12:11:05	1,156	2159.00	XLON	3860132
04-Feb-2026	12:08:01	1,169	2157.00	XLON	3856810
04-Feb-2026	12:05:52	1,188	2156.00	XLON	3855007
04-Feb-2026	12:04:05	1,125	2157.00	XLON	3852088
04-Feb-2026	12:01:39	857	2154.00	XLON	3850238
04-Feb-2026	12:01:39	290	2154.00	XLON	3850236
04-Feb-2026	11:59:52	1,226	2153.00	XLON	3847613
04-Feb-2026	11:58:14	1,129	2150.00	XLON	3845914
04-Feb-2026	11:57:23	196	2151.00	XLON	3845159
04-Feb-2026	11:57:23	891	2151.00	XLON	3845157
04-Feb-2026	11:55:33	1,076	2152.00	XLON	3843614
04-Feb-2026	11:52:19	1,161	2150.00	XLON	3839612
04-Feb-2026	11:50:17	196	2150.00	XLON	3837784
04-Feb-2026	11:50:17	575	2150.00	XLON	3837782
04-Feb-2026	11:50:17	273	2151.00	XLON	3837786
04-Feb-2026	11:48:27	1,162	2154.00	XLON	3835436
04-Feb-2026	11:45:40	1,103	2159.00	XLON	3832248
04-Feb-2026	11:44:11	1,107	2166.00	XLON	3829409
04-Feb-2026	11:41:00	1,158	2164.00	XLON	3827023
04-Feb-2026	11:39:23	1,115	2163.00	XLON	3825031
04-Feb-2026	11:36:33	1,185	2157.00	XLON	3822936
04-Feb-2026	11:34:54	1,234	2160.00	XLON	3820429
04-Feb-2026	11:32:05	62	2157.00	XLON	3817447
04-Feb-2026	11:32:05	1,149	2157.00	XLON	3817445
04-Feb-2026	11:31:06	1,066	2159.00	XLON	3816405
04-Feb-2026	11:29:06	1,155	2165.00	XLON	3813760
04-Feb-2026	11:28:33	1,020	2162.00	XLON	3813354
04-Feb-2026	11:26:16	1,038	2161.00	XLON	3811645
04-Feb-2026	11:22:59	1,095	2167.00	XLON	3808043
04-Feb-2026	11:21:13	154	2167.00	XLON	3806609
04-Feb-2026	11:21:13	913	2167.00	XLON	3806611
04-Feb-2026	11:19:37	1,148	2170.00	XLON	3804702
04-Feb-2026	11:17:06	878	2175.00	XLON	3802497
04-Feb-2026	11:17:06	249	2175.00	XLON	3802495
04-Feb-2026	11:15:14	1,090	2165.00	XLON	3800679
04-Feb-2026	11:15:14	143	2165.00	XLON	3800677
04-Feb-2026	11:13:09	1,116	2163.00	XLON	3797868
04-Feb-2026	11:11:55	1,143	2172.00	XLON	3796164
04-Feb-2026	11:10:10	1,196	2174.00	XLON	3794467

​

​

​

​

04-Feb-2026	11:08:47	1,049	2172.00	XLON	3792272
04-Feb-2026	11:04:53	1,228	2170.00	XLON	3787821
04-Feb-2026	11:03:07	1,048	2168.00	XLON	3786248
04-Feb-2026	11:01:59	1,215	2179.00	XLON	3785101
04-Feb-2026	10:59:36	1,056	2186.00	XLON	3781929
04-Feb-2026	10:57:36	1,191	2193.00	XLON	3780056
04-Feb-2026	10:56:23	1,166	2201.00	XLON	3778843
04-Feb-2026	10:54:38	1,073	2204.00	XLON	3776258
04-Feb-2026	10:52:55	1,188	2203.00	XLON	3774723
04-Feb-2026	10:49:48	1,239	2204.00	XLON	3770706
04-Feb-2026	10:47:20	1,227	2209.00	XLON	3768393
04-Feb-2026	10:45:35	1,004	2204.00	XLON	3767048
04-Feb-2026	10:44:33	1,106	2204.00	XLON	3765171
04-Feb-2026	10:41:46	1,119	2206.00	XLON	3762707
04-Feb-2026	10:40:28	1,145	2211.00	XLON	3761627
04-Feb-2026	10:38:44	1,187	2210.00	XLON	3759310
04-Feb-2026	10:35:42	1,186	2209.00	XLON	3756694
04-Feb-2026	10:34:20	1,114	2211.00	XLON	3754541
04-Feb-2026	10:32:04	1,065	2211.00	XLON	3752401
04-Feb-2026	10:30:06	1,032	2210.00	XLON	3750253
04-Feb-2026	10:27:43	1,011	2215.00	XLON	3747290
04-Feb-2026	10:25:23	255	2213.00	XLON	3745004
04-Feb-2026	10:25:23	367	2213.00	XLON	3745002
04-Feb-2026	10:25:23	168	2213.00	XLON	3745006
04-Feb-2026	10:25:23	394	2213.00	XLON	3745008
04-Feb-2026	10:23:17	1,184	2217.00	XLON	3742156
04-Feb-2026	10:23:17	29	2217.00	XLON	3742154
04-Feb-2026	10:21:51	1,163	2222.00	XLON	3740932
04-Feb-2026	10:19:56	1,100	2216.00	XLON	3737743
04-Feb-2026	10:18:17	1,233	2217.00	XLON	3736298
04-Feb-2026	10:17:23	1,199	2218.00	XLON	3735344
04-Feb-2026	10:16:26	161	2219.00	XLON	3734495
04-Feb-2026	10:16:26	302	2219.00	XLON	3734493
04-Feb-2026	10:16:26	638	2219.00	XLON	3734491
04-Feb-2026	10:14:37	1,238	2222.00	XLON	3731349
04-Feb-2026	10:12:59	399	2231.00	XLON	3729675
04-Feb-2026	10:12:59	453	2231.00	XLON	3729673
04-Feb-2026	10:12:59	289	2231.00	XLON	3729671
04-Feb-2026	10:11:17	1,174	2236.00	XLON	3728063
04-Feb-2026	10:10:17	1,039	2245.00	XLON	3726792
04-Feb-2026	10:07:37	1,196	2233.00	XLON	3723470
04-Feb-2026	10:06:02	495	2225.00	XLON	3721887
04-Feb-2026	10:06:02	647	2225.00	XLON	3721885
04-Feb-2026	10:04:00	1,104	2221.00	XLON	3718411
04-Feb-2026	10:04:00	102	2221.00	XLON	3718409
04-Feb-2026	10:02:27	1,114	2221.00	XLON	3716337
04-Feb-2026	10:01:29	1,212	2215.00	XLON	3715248
04-Feb-2026	09:59:33	9	2217.00	XLON	3712283
04-Feb-2026	09:59:33	1,150	2217.00	XLON	3712281
04-Feb-2026	09:56:56	1,107	2224.00	XLON	3709640
04-Feb-2026	09:54:39	1,089	2222.00	XLON	3706359
04-Feb-2026	09:52:59	1,062	2224.00	XLON	3704426
04-Feb-2026	09:51:03	1,137	2218.00	XLON	3702487
04-Feb-2026	09:50:02	1,199	2208.00	XLON	3701340
04-Feb-2026	09:48:00	1,107	2208.00	XLON	3698130
04-Feb-2026	09:45:36	1,160	2206.00	XLON	3695405
04-Feb-2026	09:43:30	538	2203.00	XLON	3691070
04-Feb-2026	09:43:30	630	2203.00	XLON	3691068

​

​

​

​

04-Feb-2026	09:42:25	1,088	2205.00	XLON	3689774
04-Feb-2026	09:40:10	1,152	2202.00	XLON	3687119
04-Feb-2026	09:38:40	1,004	2218.00	XLON	3683685
04-Feb-2026	09:37:59	1,223	2230.00	XLON	3682772
04-Feb-2026	09:37:41	19	2228.00	XLON	3682523
04-Feb-2026	09:35:22	1,161	2225.00	XLON	3680093
04-Feb-2026	09:34:08	368	2221.00	XLON	3677621
04-Feb-2026	09:34:08	159	2221.00	XLON	3677619
04-Feb-2026	09:34:08	106	2221.00	XLON	3677617
04-Feb-2026	09:34:08	53	2221.00	XLON	3677615
04-Feb-2026	09:34:08	320	2221.00	XLON	3677613
04-Feb-2026	09:32:32	1,156	2207.00	XLON	3675763
04-Feb-2026	09:30:11	1,135	2202.00	XLON	3672848
04-Feb-2026	09:29:25	959	2206.00	XLON	3670835
04-Feb-2026	09:29:25	65	2206.00	XLON	3670833
04-Feb-2026	09:27:16	1,161	2200.00	XLON	3668320
04-Feb-2026	09:25:17	710	2199.00	XLON	3665804
04-Feb-2026	09:25:17	416	2199.00	XLON	3665802
04-Feb-2026	09:23:22	872	2194.00	XLON	3662438
04-Feb-2026	09:23:22	313	2194.00	XLON	3662436
04-Feb-2026	09:22:29	1,208	2199.00	XLON	3661463
04-Feb-2026	09:19:41	1,239	2195.00	XLON	3656740
04-Feb-2026	09:18:50	1,014	2198.00	XLON	3655714
04-Feb-2026	09:16:22	1,015	2189.00	XLON	3652207
04-Feb-2026	09:14:50	982	2185.00	XLON	3648711
04-Feb-2026	09:14:50	220	2185.00	XLON	3648709
04-Feb-2026	09:12:44	1,235	2177.00	XLON	3645952
04-Feb-2026	09:10:55	1,125	2179.00	XLON	3643702
04-Feb-2026	09:09:12	1,052	2185.00	XLON	3640720
04-Feb-2026	09:07:27	303	2186.00	XLON	3638702
04-Feb-2026	09:07:27	732	2186.00	XLON	3638704
04-Feb-2026	09:06:00	1,020	2177.00	XLON	3636731
04-Feb-2026	09:04:04	1,034	2165.00	XLON	3632498
04-Feb-2026	09:03:13	1,065	2162.00	XLON	3631412
04-Feb-2026	09:03:13	23	2162.00	XLON	3631410
04-Feb-2026	09:01:36	1,181	2160.00	XLON	3629104
04-Feb-2026	09:00:14	1,095	2146.00	XLON	3626414
04-Feb-2026	08:59:02	347	2152.00	XLON	3624000
04-Feb-2026	08:59:02	650	2152.00	XLON	3623998
04-Feb-2026	08:58:08	1,037	2155.00	XLON	3622844
04-Feb-2026	08:55:20	1,185	2153.00	XLON	3619422
04-Feb-2026	08:53:13	576	2151.00	XLON	3616773
04-Feb-2026	08:53:13	644	2151.00	XLON	3616771
04-Feb-2026	08:51:41	1,180	2163.00	XLON	3615167
04-Feb-2026	08:50:18	1,078	2161.00	XLON	3613541
04-Feb-2026	08:48:10	1,211	2175.00	XLON	3610338
04-Feb-2026	08:46:54	1,104	2187.00	XLON	3608403
04-Feb-2026	08:45:06	1,058	2189.00	XLON	3606269
04-Feb-2026	08:43:37	1,163	2192.00	XLON	3603418
04-Feb-2026	08:41:55	1,058	2197.00	XLON	3600871
04-Feb-2026	08:41:04	1,100	2198.00	XLON	3599774
04-Feb-2026	08:38:41	1,089	2181.00	XLON	3595756
04-Feb-2026	08:37:39	1,102	2182.00	XLON	3594308
04-Feb-2026	08:36:07	1,038	2177.00	XLON	3592270
04-Feb-2026	08:34:10	1,215	2177.00	XLON	3587914
04-Feb-2026	08:33:33	1,014	2180.00	XLON	3587080
04-Feb-2026	08:32:08	1,003	2181.00	XLON	3585149
04-Feb-2026	08:30:47	1,012	2187.00	XLON	3582997

​

​

​

​

04-Feb-2026	08:29:27	1,138	2173.00	XLON	3579165
04-Feb-2026	08:28:34	995	2177.00	XLON	3577908
04-Feb-2026	08:27:11	1,174	2169.00	XLON	3576157
04-Feb-2026	08:25:32	1,109	2168.00	XLON	3573869
04-Feb-2026	08:24:14	1,088	2170.00	XLON	3571799
04-Feb-2026	08:22:32	1,238	2176.00	XLON	3569875
04-Feb-2026	08:21:08	1,081	2190.00	XLON	3568221
04-Feb-2026	08:20:05	999	2195.00	XLON	3566832
04-Feb-2026	08:18:48	1,152	2206.00	XLON	3564609
04-Feb-2026	08:18:03	1,019	2209.00	XLON	3563195
04-Feb-2026	08:16:44	1,117	2205.00	XLON	3560731
04-Feb-2026	08:15:32	1,045	2210.00	XLON	3558690
04-Feb-2026	08:14:13	1,242	2213.00	XLON	3555506
04-Feb-2026	08:14:07	1,118	2214.00	XLON	3555376
04-Feb-2026	08:13:59	110	2215.00	XLON	3555014
04-Feb-2026	08:12:02	1,101	2211.00	XLON	3551815
04-Feb-2026	08:11:47	1,093	2213.00	XLON	3551530
04-Feb-2026	08:10:47	997	2199.00	XLON	3549996
04-Feb-2026	08:09:29	730	2196.00	XLON	3547705
04-Feb-2026	08:09:29	296	2196.00	XLON	3547703
04-Feb-2026	08:09:29	1,099	2197.00	XLON	3547680
04-Feb-2026	08:08:06	1,037	2184.00	XLON	3543320
04-Feb-2026	08:07:14	203	2190.00	XLON	3541872
04-Feb-2026	08:07:14	1,028	2190.00	XLON	3541874
04-Feb-2026	08:06:09	1,125	2193.00	XLON	3539469
04-Feb-2026	08:06:03	1,183	2196.00	XLON	3539323
04-Feb-2026	08:04:45	1,148	2203.00	XLON	3535851
04-Feb-2026	08:04:20	1,089	2203.00	XLON	3535120
04-Feb-2026	08:03:43	1,133	2199.00	XLON	3533798
04-Feb-2026	08:03:06	3	2212.00	XLON	3532712
04-Feb-2026	08:03:06	1,144	2212.00	XLON	3532710
04-Feb-2026	08:02:30	1,186	2203.00	XLON	3530777
04-Feb-2026	08:02:30	1,045	2205.00	XLON	3530775
04-Feb-2026	08:01:32	1,088	2198.00	XLON	3529115
04-Feb-2026	08:01:25	1,085	2200.00	XLON	3528465
04-Feb-2026	08:01:05	1,222	2199.00	XLON	3527803
04-Feb-2026	08:00:08	1,098	2182.00	XLON	3521740
04-Feb-2026	08:00:04	1,558	2185.00	XLON	3520929

​

​

​

​

​

5 February 2026

RELX PLC

​

Transactions in own shares

​

RELX PLC announces that today it purchased through UBS AG London Branch 479,305 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 12,480,742 ordinary shares in treasury, and has 1,815,729,923 ordinary shares in issue (excluding treasury shares). Since 2 January 2026 RELX PLC has purchased 8,372,870 ordinary shares.

​

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS AG London Branch is set out below.

​

RELX PLC

​

Transaction details: RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each

​

Issuer name:	RELX PLC
ISIN:	GB00B2B0DG97
Intermediary name:	UBS AG London Branch
Intermediary Code:	UBSWGB2L
Time zone:	UTC
Currency:	GBP

​

Aggregated information

​

Date of purchase:	5 February 2026
Number of ordinary shares purchased:	479,305
Highest price paid per share (p):	2305
Lowest price paid per share (p):	2206
Volume weighted average price paid per share (p):	2257.8008

​

Disaggregated information

​

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	Transaction reference number
						05-Feb-2026	16:13:52	1,037	2230.00	XLON	4290811
05-Feb-2026	16:13:23	1,166	2236.00	XLON	4289980
05-Feb-2026	16:12:57	801	2238.00	XLON	4288801
05-Feb-2026	16:12:57	280	2238.00	XLON	4288799
05-Feb-2026	16:12:40	1,155	2236.00	XLON	4288310
05-Feb-2026	16:12:40	1,305	2236.00	XLON	4288308
05-Feb-2026	16:11:33	404	2235.00	XLON	4286196
05-Feb-2026	16:11:32	703	2235.00	XLON	4286174
05-Feb-2026	16:11:20	37	2236.00	XLON	4285707
05-Feb-2026	16:11:20	50	2236.00	XLON	4285697
05-Feb-2026	16:11:19	50	2236.00	XLON	4285695
05-Feb-2026	16:11:19	50	2236.00	XLON	4285693
05-Feb-2026	16:11:19	50	2236.00	XLON	4285691
05-Feb-2026	16:11:19	50	2236.00	XLON	4285689
05-Feb-2026	16:11:19	50	2236.00	XLON	4285687

​

​

05-Feb-2026	16:11:19	50	2236.00	XLON	4285685
05-Feb-2026	16:11:19	50	2236.00	XLON	4285682
05-Feb-2026	16:11:19	50	2236.00	XLON	4285679
05-Feb-2026	16:11:19	50	2236.00	XLON	4285677
05-Feb-2026	16:11:19	50	2236.00	XLON	4285674
05-Feb-2026	16:11:19	50	2236.00	XLON	4285672
05-Feb-2026	16:11:19	44	2236.00	XLON	4285670
05-Feb-2026	16:11:19	50	2236.00	XLON	4285658
05-Feb-2026	16:11:19	50	2236.00	XLON	4285656
05-Feb-2026	16:11:19	20	2236.00	XLON	4285653
05-Feb-2026	16:11:19	22	2236.00	XLON	4285651
05-Feb-2026	16:11:19	50	2236.00	XLON	4285635
05-Feb-2026	16:11:17	50	2236.00	XLON	4285593
05-Feb-2026	16:11:17	50	2236.00	XLON	4285567
05-Feb-2026	16:11:16	50	2236.00	XLON	4285548
05-Feb-2026	16:11:16	1,077	2237.00	XLON	4285540
05-Feb-2026	16:10:40	1,176	2237.00	XLON	4284344
05-Feb-2026	16:09:21	1,227	2237.00	XLON	4277701
05-Feb-2026	16:09:21	1,297	2238.00	XLON	4277693
05-Feb-2026	16:09:21	1,149	2238.00	XLON	4277691
05-Feb-2026	16:08:32	848	2238.00	XLON	4276197
05-Feb-2026	16:08:08	991	2238.00	XLON	4275540
05-Feb-2026	16:08:08	64	2238.00	XLON	4275538
05-Feb-2026	16:07:10	991	2234.00	XLON	4273753
05-Feb-2026	16:07:10	221	2234.00	XLON	4273755
05-Feb-2026	16:06:00	1,004	2230.00	XLON	4271718
05-Feb-2026	16:05:55	280	2230.00	XLON	4271520
05-Feb-2026	16:05:55	795	2230.00	XLON	4271518
05-Feb-2026	16:05:26	885	2230.00	XLON	4270620
05-Feb-2026	16:05:26	329	2230.00	XLON	4270618
05-Feb-2026	16:04:28	1,129	2231.00	XLON	4265439
05-Feb-2026	16:04:28	27	2231.00	XLON	4265437
05-Feb-2026	16:04:28	887	2231.00	XLON	4265435
05-Feb-2026	16:04:25	213	2231.00	XLON	4265370
05-Feb-2026	16:03:40	1,007	2231.00	XLON	4264137
05-Feb-2026	16:02:34	1,157	2233.00	XLON	4262379
05-Feb-2026	16:02:05	1,178	2238.00	XLON	4261537
05-Feb-2026	16:01:21	69	2239.00	XLON	4260055
05-Feb-2026	16:01:21	791	2239.00	XLON	4260053
05-Feb-2026	16:01:21	372	2239.00	XLON	4260051
05-Feb-2026	16:01:21	1,126	2239.00	XLON	4260045
05-Feb-2026	16:00:45	379	2238.00	XLON	4258950
05-Feb-2026	16:00:45	567	2238.00	XLON	4258948
05-Feb-2026	16:00:45	289	2238.00	XLON	4258946
05-Feb-2026	15:59:37	1,107	2238.00	XLON	4252028
05-Feb-2026	15:59:20	1,141	2239.00	XLON	4251405
05-Feb-2026	15:58:32	1,242	2237.00	XLON	4249861
05-Feb-2026	15:57:30	46	2237.00	XLON	4248343
05-Feb-2026	15:57:30	1,078	2237.00	XLON	4248341
05-Feb-2026	15:56:56	1,032	2238.00	XLON	4247563
05-Feb-2026	15:56:08	1,171	2234.00	XLON	4246209
05-Feb-2026	15:55:31	1,032	2237.00	XLON	4245172
05-Feb-2026	15:55:31	1,377	2238.00	XLON	4245167
05-Feb-2026	15:54:54	1,124	2239.00	XLON	4241164
05-Feb-2026	15:54:29	248	2240.00	XLON	4240208
05-Feb-2026	15:54:29	1,093	2240.00	XLON	4240206
05-Feb-2026	15:53:55	586	2239.00	XLON	4239213
05-Feb-2026	15:53:55	643	2239.00	XLON	4239211

​

​

​

​

05-Feb-2026	15:51:56	1,216	2231.00	XLON	4235441
05-Feb-2026	15:51:55	1,017	2233.00	XLON	4235436
05-Feb-2026	15:50:31	376	2231.00	XLON	4232987
05-Feb-2026	15:50:31	791	2231.00	XLON	4232985
05-Feb-2026	15:50:31	1,040	2231.00	XLON	4232983
05-Feb-2026	15:49:58	31	2230.00	XLON	4228525
05-Feb-2026	15:49:58	993	2230.00	XLON	4228521
05-Feb-2026	15:48:32	1,125	2230.00	XLON	4226210
05-Feb-2026	15:48:30	1,146	2231.00	XLON	4226145
05-Feb-2026	15:46:56	1,143	2229.00	XLON	4223754
05-Feb-2026	15:46:34	1,551	2229.00	XLON	4223165
05-Feb-2026	15:46:16	1,201	2230.00	XLON	4222760
05-Feb-2026	15:44:20	429	2231.00	XLON	4215806
05-Feb-2026	15:44:20	791	2231.00	XLON	4215804
05-Feb-2026	15:44:20	1,200	2231.00	XLON	4215800
05-Feb-2026	15:43:38	1,000	2230.00	XLON	4214245
05-Feb-2026	15:43:23	632	2230.00	XLON	4213546
05-Feb-2026	15:43:23	200	2230.00	XLON	4213544
05-Feb-2026	15:43:23	230	2230.00	XLON	4213542
05-Feb-2026	15:41:26	274	2229.00	XLON	4210345
05-Feb-2026	15:41:26	349	2229.00	XLON	4210343
05-Feb-2026	15:41:26	545	2229.00	XLON	4210341
05-Feb-2026	15:40:35	281	2232.00	XLON	4208931
05-Feb-2026	15:40:35	858	2232.00	XLON	4208929
05-Feb-2026	15:40:04	1,109	2236.00	XLON	4207766
05-Feb-2026	15:39:13	997	2240.00	XLON	4203088
05-Feb-2026	15:38:34	921	2241.00	XLON	4201748
05-Feb-2026	15:38:34	98	2241.00	XLON	4201746
05-Feb-2026	15:38:27	1,126	2242.00	XLON	4201539
05-Feb-2026	15:38:27	1,101	2243.00	XLON	4201537
05-Feb-2026	15:37:24	1,047	2241.00	XLON	4199567
05-Feb-2026	15:35:53	1,071	2245.00	XLON	4197165
05-Feb-2026	15:35:37	411	2248.00	XLON	4196771
05-Feb-2026	15:35:37	791	2248.00	XLON	4196769
05-Feb-2026	15:35:37	1,094	2248.00	XLON	4196767
05-Feb-2026	15:34:11	1,227	2246.00	XLON	4190607
05-Feb-2026	15:34:04	1,242	2247.00	XLON	4190286
05-Feb-2026	15:33:30	1,046	2244.00	XLON	4189166
05-Feb-2026	15:32:29	1,096	2244.00	XLON	4187441
05-Feb-2026	15:31:07	1,121	2241.00	XLON	4185125
05-Feb-2026	15:30:02	283	2232.00	XLON	4182757
05-Feb-2026	15:30:02	791	2232.00	XLON	4182755
05-Feb-2026	15:30:02	546	2232.00	XLON	4182753
05-Feb-2026	15:30:02	560	2232.00	XLON	4182751
05-Feb-2026	15:28:36	1,165	2232.00	XLON	4177569
05-Feb-2026	15:27:53	1,116	2237.00	XLON	4175775
05-Feb-2026	15:27:20	1,154	2243.00	XLON	4174593
05-Feb-2026	15:27:20	1,010	2245.00	XLON	4174586
05-Feb-2026	15:27:09	1,025	2246.00	XLON	4174218
05-Feb-2026	15:27:09	68	2246.00	XLON	4174216
05-Feb-2026	15:27:09	25	2246.00	XLON	4174214
05-Feb-2026	15:25:03	1,165	2249.00	XLON	4169299
05-Feb-2026	15:24:32	1,013	2254.00	XLON	4165143
05-Feb-2026	15:23:40	747	2255.00	XLON	4161676
05-Feb-2026	15:23:40	483	2255.00	XLON	4161674
05-Feb-2026	15:22:50	1,161	2255.00	XLON	4160241
05-Feb-2026	15:22:07	1,130	2260.00	XLON	4158683
05-Feb-2026	15:21:03	1,090	2264.00	XLON	4156910

​

​

​

​

05-Feb-2026	15:20:44	1,069	2265.00	XLON	4156308
05-Feb-2026	15:20:33	1,160	2267.00	XLON	4155949
05-Feb-2026	15:18:58	1,219	2265.00	XLON	4149169
05-Feb-2026	15:18:50	1,227	2266.00	XLON	4148923
05-Feb-2026	15:18:49	70	2266.00	XLON	4148879
05-Feb-2026	15:18:49	100	2266.00	XLON	4148869
05-Feb-2026	15:18:49	100	2266.00	XLON	4148865
05-Feb-2026	15:18:49	200	2266.00	XLON	4148867
05-Feb-2026	15:18:49	100	2266.00	XLON	4148873
05-Feb-2026	15:18:49	40	2266.00	XLON	4148871
05-Feb-2026	15:18:49	400	2266.00	XLON	4148875
05-Feb-2026	15:18:49	100	2266.00	XLON	4148877
05-Feb-2026	15:18:49	100	2266.00	XLON	4148863
05-Feb-2026	15:18:48	1,221	2267.00	XLON	4148852
05-Feb-2026	15:17:01	1,127	2255.00	XLON	4145198
05-Feb-2026	15:17:01	611	2255.00	XLON	4145196
05-Feb-2026	15:16:17	13	2255.00	XLON	4143801
05-Feb-2026	15:16:17	500	2255.00	XLON	4143803
05-Feb-2026	15:16:17	100	2255.00	XLON	4143805
05-Feb-2026	15:15:32	1,377	2254.00	XLON	4141836
05-Feb-2026	15:15:10	1,216	2255.00	XLON	4140627
05-Feb-2026	15:15:04	1,362	2256.00	XLON	4140295
05-Feb-2026	15:11:48	375	2246.00	XLON	4130462
05-Feb-2026	15:11:48	30	2246.00	XLON	4130460
05-Feb-2026	15:11:48	129	2246.00	XLON	4130458
05-Feb-2026	15:11:48	100	2246.00	XLON	4130452
05-Feb-2026	15:11:48	421	2246.00	XLON	4130454
05-Feb-2026	15:11:48	145	2246.00	XLON	4130456
05-Feb-2026	15:11:48	1,144	2247.00	XLON	4130450
05-Feb-2026	15:10:03	540	2244.00	XLON	4126776
05-Feb-2026	15:10:03	140	2244.00	XLON	4126774
05-Feb-2026	15:10:03	165	2244.00	XLON	4126772
05-Feb-2026	15:10:03	374	2244.00	XLON	4126770
05-Feb-2026	15:10:03	400	2244.00	XLON	4126764
05-Feb-2026	15:10:03	100	2244.00	XLON	4126762
05-Feb-2026	15:10:03	280	2244.00	XLON	4126766
05-Feb-2026	15:10:03	32	2244.00	XLON	4126768
05-Feb-2026	15:10:03	337	2244.00	XLON	4126760
05-Feb-2026	15:10:03	1,112	2244.00	XLON	4126758
05-Feb-2026	15:09:18	1,122	2244.00	XLON	4122470
05-Feb-2026	15:08:52	1,137	2242.00	XLON	4121553
05-Feb-2026	15:07:34	1,239	2234.00	XLON	4119325
05-Feb-2026	15:07:34	1,196	2235.00	XLON	4119323
05-Feb-2026	15:05:42	1,217	2226.00	XLON	4115553
05-Feb-2026	15:04:33	1,035	2230.00	XLON	4109226
05-Feb-2026	15:04:01	1,230	2235.00	XLON	4108081
05-Feb-2026	15:03:08	1,114	2243.00	XLON	4106465
05-Feb-2026	15:03:08	1,314	2244.00	XLON	4106460
05-Feb-2026	15:02:58	1,039	2245.00	XLON	4106156
05-Feb-2026	15:01:28	1,147	2242.00	XLON	4103166
05-Feb-2026	15:00:49	551	2245.00	XLON	4101133
05-Feb-2026	15:00:49	100	2245.00	XLON	4101131
05-Feb-2026	15:00:49	404	2245.00	XLON	4101129
05-Feb-2026	15:00:49	248	2245.00	XLON	4101126
05-Feb-2026	15:00:49	900	2245.00	XLON	4101124
05-Feb-2026	14:58:43	1,123	2243.00	XLON	4091945
05-Feb-2026	14:58:43	1,211	2244.00	XLON	4091943
05-Feb-2026	14:58:20	1,163	2246.00	XLON	4091289

​

​

​

​

05-Feb-2026	14:57:06	670	2242.00	XLON	4088900
05-Feb-2026	14:57:06	504	2242.00	XLON	4088898
05-Feb-2026	14:57:06	28	2242.00	XLON	4088889
05-Feb-2026	14:57:06	665	2242.00	XLON	4088883
05-Feb-2026	14:57:06	567	2242.00	XLON	4088881
05-Feb-2026	14:56:54	206	2242.00	XLON	4088274
05-Feb-2026	14:56:54	1,132	2243.00	XLON	4088272
05-Feb-2026	14:56:32	20	2243.00	XLON	4087549
05-Feb-2026	14:55:58	1,100	2243.00	XLON	4086508
05-Feb-2026	14:55:05	78	2243.00	XLON	4084887
05-Feb-2026	14:54:52	1,092	2245.00	XLON	4081028
05-Feb-2026	14:53:51	175	2244.00	XLON	4079048
05-Feb-2026	14:53:51	10	2244.00	XLON	4079045
05-Feb-2026	14:53:39	275	2244.00	XLON	4078769
05-Feb-2026	14:53:37	610	2244.00	XLON	4078665
05-Feb-2026	14:53:02	500	2244.00	XLON	4077552
05-Feb-2026	14:52:54	575	2244.00	XLON	4077269
05-Feb-2026	14:52:27	36	2246.00	XLON	4076608
05-Feb-2026	14:52:27	36	2246.00	XLON	4076602
05-Feb-2026	14:52:27	32	2246.00	XLON	4076606
05-Feb-2026	14:52:27	21	2246.00	XLON	4076604
05-Feb-2026	14:52:27	275	2246.00	XLON	4076600
05-Feb-2026	14:52:27	68	2246.00	XLON	4076598
05-Feb-2026	14:52:27	103	2246.00	XLON	4076596
05-Feb-2026	14:52:27	42	2246.00	XLON	4076594
05-Feb-2026	14:52:27	213	2246.00	XLON	4076592
05-Feb-2026	14:52:27	53	2246.00	XLON	4076590
05-Feb-2026	14:52:27	30	2246.00	XLON	4076588
05-Feb-2026	14:52:27	110	2246.00	XLON	4076586
05-Feb-2026	14:52:27	174	2246.00	XLON	4076582
05-Feb-2026	14:51:29	1,046	2248.00	XLON	4074869
05-Feb-2026	14:51:05	399	2252.00	XLON	4074277
05-Feb-2026	14:51:05	313	2252.00	XLON	4074275
05-Feb-2026	14:51:05	472	2252.00	XLON	4074273
05-Feb-2026	14:51:05	1,045	2252.00	XLON	4074271
05-Feb-2026	14:49:56	1,070	2245.00	XLON	4067688
05-Feb-2026	14:08:20	173	2274.00	XLON	3960950
05-Feb-2026	14:08:20	50	2274.00	XLON	3960948
05-Feb-2026	14:08:20	39	2274.00	XLON	3960952
05-Feb-2026	14:08:20	66	2274.00	XLON	3960946
05-Feb-2026	14:08:20	551	2274.00	XLON	3960944
05-Feb-2026	14:08:20	87	2274.00	XLON	3960942
05-Feb-2026	14:08:20	209	2274.00	XLON	3960940
05-Feb-2026	14:07:32	74	2277.00	XLON	3959992
05-Feb-2026	14:07:32	1,055	2277.00	XLON	3959990
05-Feb-2026	14:07:01	1,060	2287.00	XLON	3959213
05-Feb-2026	14:06:14	1,098	2290.00	XLON	3957913
05-Feb-2026	14:04:43	1,137	2292.00	XLON	3952710
05-Feb-2026	14:04:42	1,033	2293.00	XLON	3952687
05-Feb-2026	14:02:10	1,179	2289.00	XLON	3949658
05-Feb-2026	14:00:45	419	2293.00	XLON	3946992
05-Feb-2026	14:00:45	796	2293.00	XLON	3946990
05-Feb-2026	14:00:45	1,171	2293.00	XLON	3946956
05-Feb-2026	13:59:06	1,005	2294.00	XLON	3942343
05-Feb-2026	13:58:31	431	2295.00	XLON	3941658
05-Feb-2026	13:58:31	541	2295.00	XLON	3941656
05-Feb-2026	13:58:31	175	2295.00	XLON	3941654
05-Feb-2026	13:58:31	54	2295.00	XLON	3941652

​

​

​

​

05-Feb-2026	13:58:31	61	2296.00	XLON	3941647
05-Feb-2026	13:58:31	919	2296.00	XLON	3941649
05-Feb-2026	13:58:31	108	2296.00	XLON	3941645
05-Feb-2026	13:58:31	31	2296.00	XLON	3941643
05-Feb-2026	13:55:04	1,114	2295.00	XLON	3937127
05-Feb-2026	13:52:18	1,139	2292.00	XLON	3931812
05-Feb-2026	13:51:03	1,064	2291.00	XLON	3930392
05-Feb-2026	13:50:06	870	2292.00	XLON	3928515
05-Feb-2026	13:50:04	148	2292.00	XLON	3928480
05-Feb-2026	13:49:23	1,045	2293.00	XLON	3925649
05-Feb-2026	13:47:52	1,232	2298.00	XLON	3923807
05-Feb-2026	13:46:46	1,020	2299.00	XLON	3922243
05-Feb-2026	13:45:37	1,221	2299.00	XLON	3920443
05-Feb-2026	13:44:55	1,144	2300.00	XLON	3918100
05-Feb-2026	13:43:06	1,145	2296.00	XLON	3916128
05-Feb-2026	13:42:14	1,134	2299.00	XLON	3914869
05-Feb-2026	13:40:41	634	2299.00	XLON	3913372
05-Feb-2026	13:40:38	30	2299.00	XLON	3913275
05-Feb-2026	13:40:38	1	2299.00	XLON	3913273
05-Feb-2026	13:40:38	140	2299.00	XLON	3913277
05-Feb-2026	13:40:38	267	2299.00	XLON	3913279
05-Feb-2026	13:38:12	1,216	2299.00	XLON	3909762
05-Feb-2026	13:37:18	481	2301.00	XLON	3908903
05-Feb-2026	13:37:18	716	2301.00	XLON	3908901
05-Feb-2026	13:35:27	675	2301.00	XLON	3907084
05-Feb-2026	13:34:30	1,142	2302.00	XLON	3902527
05-Feb-2026	13:32:51	239	2303.00	XLON	3901119
05-Feb-2026	13:32:51	840	2303.00	XLON	3901117
05-Feb-2026	13:32:14	1,006	2305.00	XLON	3900538
05-Feb-2026	13:30:30	352	2301.00	XLON	3898916
05-Feb-2026	13:30:30	674	2301.00	XLON	3898918
05-Feb-2026	13:29:55	1,013	2304.00	XLON	3896444
05-Feb-2026	13:29:11	1,014	2303.00	XLON	3895770
05-Feb-2026	13:27:31	16	2299.00	XLON	3894521
05-Feb-2026	13:27:31	400	2299.00	XLON	3894519
05-Feb-2026	13:27:31	600	2299.00	XLON	3894517
05-Feb-2026	13:27:29	39	2299.00	XLON	3894508
05-Feb-2026	13:27:29	1,079	2301.00	XLON	3894505
05-Feb-2026	13:25:37	1,123	2296.00	XLON	3893008
05-Feb-2026	13:22:26	1,228	2295.00	XLON	3888627
05-Feb-2026	13:19:42	1,215	2291.00	XLON	3884843
05-Feb-2026	13:19:40	1,213	2292.00	XLON	3884820
05-Feb-2026	13:17:36	692	2290.00	XLON	3882976
05-Feb-2026	13:17:33	392	2290.00	XLON	3882922
05-Feb-2026	13:16:45	1,232	2291.00	XLON	3881924
05-Feb-2026	13:12:53	1,003	2281.00	XLON	3877472
05-Feb-2026	13:10:33	500	2280.00	XLON	3875750
05-Feb-2026	13:10:33	700	2280.00	XLON	3875744
05-Feb-2026	13:10:29	1,155	2281.00	XLON	3875686
05-Feb-2026	13:10:23	1,238	2282.00	XLON	3875587
05-Feb-2026	13:08:26	1,193	2282.00	XLON	3873142
05-Feb-2026	13:07:06	1,225	2282.00	XLON	3872147
05-Feb-2026	13:06:30	1,157	2281.00	XLON	3871717
05-Feb-2026	13:06:18	1,184	2280.00	XLON	3871625
05-Feb-2026	13:03:28	1,399	2278.00	XLON	3867232
05-Feb-2026	12:58:04	1,236	2271.00	XLON	3860847
05-Feb-2026	12:56:30	1,007	2270.00	XLON	3859799
05-Feb-2026	12:54:56	1,076	2269.00	XLON	3856696

​

​

​

​

05-Feb-2026	12:52:05	1,010	2273.00	XLON	3854546
05-Feb-2026	12:48:40	1,073	2273.00	XLON	3850115
05-Feb-2026	12:48:20	1,202	2274.00	XLON	3849839
05-Feb-2026	12:45:44	1,081	2276.00	XLON	3847024
05-Feb-2026	12:41:54	1,113	2279.00	XLON	3841556
05-Feb-2026	12:38:54	1,004	2275.00	XLON	3837994
05-Feb-2026	12:35:18	1,023	2276.00	XLON	3835136
05-Feb-2026	12:35:18	100	2276.00	XLON	3835134
05-Feb-2026	12:35:15	1,257	2277.00	XLON	3835103
05-Feb-2026	12:35:15	329	2278.00	XLON	3835101
05-Feb-2026	12:35:15	1,487	2279.00	XLON	3835099
05-Feb-2026	12:31:28	1,194	2266.00	XLON	3829917
05-Feb-2026	12:31:26	1,140	2268.00	XLON	3829780
05-Feb-2026	12:25:05	1,137	2268.00	XLON	3822807
05-Feb-2026	12:22:51	1,006	2271.00	XLON	3819935
05-Feb-2026	12:18:24	1,227	2271.00	XLON	3815772
05-Feb-2026	12:14:38	1,056	2267.00	XLON	3812064
05-Feb-2026	12:12:56	1,153	2264.00	XLON	3810782
05-Feb-2026	12:12:00	1,113	2265.00	XLON	3810266
05-Feb-2026	12:04:57	1,133	2265.00	XLON	3800876
05-Feb-2026	12:03:32	1,179	2262.00	XLON	3799831
05-Feb-2026	12:02:28	1,024	2271.00	XLON	3798886
05-Feb-2026	12:01:14	1,182	2271.00	XLON	3797803
05-Feb-2026	12:00:31	1,243	2273.00	XLON	3796989
05-Feb-2026	11:59:41	1,239	2268.00	XLON	3794469
05-Feb-2026	11:55:32	1,011	2259.00	XLON	3791655
05-Feb-2026	11:52:28	1,075	2256.00	XLON	3788058
05-Feb-2026	11:50:04	1,167	2250.00	XLON	3786240
05-Feb-2026	11:49:24	1,145	2246.00	XLON	3784643
05-Feb-2026	11:46:57	1,170	2240.00	XLON	3782773
05-Feb-2026	11:45:43	1,108	2238.00	XLON	3781680
05-Feb-2026	11:44:14	1,091	2233.00	XLON	3779355
05-Feb-2026	11:41:04	1,175	2235.00	XLON	3776849
05-Feb-2026	11:40:04	1,003	2237.00	XLON	3776065
05-Feb-2026	11:37:30	1,022	2235.00	XLON	3773025
05-Feb-2026	11:35:39	1,016	2241.00	XLON	3771576
05-Feb-2026	11:32:48	1,006	2242.00	XLON	3767411
05-Feb-2026	11:30:32	1,007	2240.00	XLON	3765584
05-Feb-2026	11:30:04	1,081	2241.00	XLON	3765127
05-Feb-2026	11:25:13	1,093	2240.00	XLON	3760853
05-Feb-2026	11:24:18	715	2242.00	XLON	3759106
05-Feb-2026	11:24:18	334	2242.00	XLON	3759108
05-Feb-2026	11:22:41	1,062	2239.00	XLON	3758038
05-Feb-2026	11:22:40	19	2240.00	XLON	3758016
05-Feb-2026	11:22:40	453	2240.00	XLON	3758014
05-Feb-2026	11:22:40	653	2240.00	XLON	3758012
05-Feb-2026	11:21:27	143	2239.00	XLON	3757012
05-Feb-2026	11:21:27	182	2239.00	XLON	3757010
05-Feb-2026	11:21:02	1,059	2244.00	XLON	3756646
05-Feb-2026	11:20:05	1,155	2246.00	XLON	3755962
05-Feb-2026	11:19:26	1,160	2246.00	XLON	3754252
05-Feb-2026	11:18:35	140	2245.00	XLON	3753567
05-Feb-2026	11:17:46	1,155	2248.00	XLON	3752909
05-Feb-2026	11:16:24	1,209	2249.00	XLON	3751697
05-Feb-2026	11:15:14	1,077	2250.00	XLON	3750863
05-Feb-2026	11:14:45	1,223	2254.00	XLON	3749294
05-Feb-2026	11:14:11	1,157	2256.00	XLON	3748747
05-Feb-2026	11:11:51	1,069	2259.00	XLON	3747057

​

​

​

​

05-Feb-2026	11:11:45	1,034	2261.00	XLON	3746952
05-Feb-2026	11:09:51	279	2263.00	XLON	3744398
05-Feb-2026	11:09:51	843	2263.00	XLON	3744400
05-Feb-2026	11:09:40	1,135	2264.00	XLON	3744227
05-Feb-2026	11:07:05	71	2271.00	XLON	3742196
05-Feb-2026	11:07:05	958	2271.00	XLON	3742194
05-Feb-2026	11:06:04	1,016	2273.00	XLON	3741485
05-Feb-2026	11:05:31	1,019	2274.00	XLON	3741041
05-Feb-2026	11:04:29	1,068	2274.00	XLON	3738986
05-Feb-2026	11:04:15	1,042	2275.00	XLON	3738790
05-Feb-2026	11:03:40	1,151	2276.00	XLON	3738358
05-Feb-2026	11:02:39	329	2274.00	XLON	3737582
05-Feb-2026	11:02:36	329	2274.00	XLON	3737540
05-Feb-2026	11:02:00	1,147	2276.00	XLON	3736844
05-Feb-2026	11:01:11	1,013	2276.00	XLON	3736051
05-Feb-2026	10:59:14	1,089	2276.00	XLON	3732508
05-Feb-2026	10:57:54	1,040	2274.00	XLON	3731111
05-Feb-2026	10:57:54	46	2274.00	XLON	3731109
05-Feb-2026	10:57:54	1,078	2275.00	XLON	3731107
05-Feb-2026	10:56:51	227	2272.00	XLON	3730138
05-Feb-2026	10:56:51	108	2272.00	XLON	3730136
05-Feb-2026	10:56:41	150	2272.00	XLON	3729981
05-Feb-2026	10:56:41	101	2272.00	XLON	3729979
05-Feb-2026	10:55:02	1,105	2271.00	XLON	3728490
05-Feb-2026	10:54:17	1,155	2269.00	XLON	3725336
05-Feb-2026	10:54:05	1,060	2270.00	XLON	3725211
05-Feb-2026	10:50:23	1,198	2265.00	XLON	3721953
05-Feb-2026	10:48:34	1,233	2271.00	XLON	3719533
05-Feb-2026	10:47:29	1,136	2272.00	XLON	3718768
05-Feb-2026	10:45:37	1,105	2273.00	XLON	3717240
05-Feb-2026	10:44:23	1,177	2278.00	XLON	3715453
05-Feb-2026	10:42:41	285	2280.00	XLON	3714218
05-Feb-2026	10:42:41	836	2280.00	XLON	3714220
05-Feb-2026	10:40:41	1,242	2284.00	XLON	3712885
05-Feb-2026	10:39:49	1,035	2291.00	XLON	3711515
05-Feb-2026	10:39:37	1,034	2292.00	XLON	3711387
05-Feb-2026	10:36:53	1,005	2291.00	XLON	3708984
05-Feb-2026	10:36:07	1,098	2295.00	XLON	3708320
05-Feb-2026	10:32:34	1,023	2293.00	XLON	3704475
05-Feb-2026	10:31:27	1,228	2295.00	XLON	3703702
05-Feb-2026	10:30:39	1,179	2295.00	XLON	3703021
05-Feb-2026	10:26:58	1,061	2292.00	XLON	3698980
05-Feb-2026	10:26:58	1,226	2293.00	XLON	3698978
05-Feb-2026	10:24:48	50	2296.00	XLON	3696351
05-Feb-2026	10:24:48	958	2296.00	XLON	3696349
05-Feb-2026	10:24:48	1,179	2298.00	XLON	3696347
05-Feb-2026	10:23:36	1,156	2300.00	XLON	3695546
05-Feb-2026	10:22:15	1,210	2300.00	XLON	3694435
05-Feb-2026	10:20:38	1,129	2300.00	XLON	3692904
05-Feb-2026	10:20:38	1,158	2301.00	XLON	3692886
05-Feb-2026	10:19:38	1,157	2298.00	XLON	3690946
05-Feb-2026	10:16:56	1,084	2294.00	XLON	3688726
05-Feb-2026	10:13:47	1,064	2292.00	XLON	3685023
05-Feb-2026	10:13:03	1,302	2294.00	XLON	3684403
05-Feb-2026	10:13:03	1,020	2295.00	XLON	3684398
05-Feb-2026	10:10:35	1,182	2292.00	XLON	3682017
05-Feb-2026	10:10:23	1,046	2293.00	XLON	3681849
05-Feb-2026	10:08:31	1,108	2295.00	XLON	3679425

​

​

​

​

05-Feb-2026	10:08:31	775	2295.00	XLON	3679423
05-Feb-2026	10:08:31	249	2295.00	XLON	3679421
05-Feb-2026	10:05:18	662	2291.00	XLON	3676682
05-Feb-2026	10:05:15	422	2291.00	XLON	3676644
05-Feb-2026	10:05:12	1,479	2292.00	XLON	3676619
05-Feb-2026	10:04:48	1,390	2293.00	XLON	3675295
05-Feb-2026	10:04:31	245	2294.00	XLON	3675045
05-Feb-2026	10:04:31	1,139	2294.00	XLON	3675043
05-Feb-2026	10:04:31	27	2294.00	XLON	3675041
05-Feb-2026	10:04:30	924	2294.00	XLON	3675039
05-Feb-2026	10:02:04	1,173	2289.00	XLON	3672480
05-Feb-2026	09:58:14	1,188	2284.00	XLON	3667840
05-Feb-2026	09:55:50	1,100	2287.00	XLON	3665523
05-Feb-2026	09:54:59	1,237	2289.00	XLON	3663856
05-Feb-2026	09:53:27	1,112	2287.00	XLON	3662521
05-Feb-2026	09:51:35	998	2285.00	XLON	3660856
05-Feb-2026	09:49:49	1,100	2283.00	XLON	3658092
05-Feb-2026	09:49:24	1,089	2284.00	XLON	3657662
05-Feb-2026	09:48:15	1,233	2285.00	XLON	3656285
05-Feb-2026	09:47:10	1,019	2287.00	XLON	3655358
05-Feb-2026	09:47:10	1,238	2288.00	XLON	3655355
05-Feb-2026	09:47:10	812	2288.00	XLON	3655353
05-Feb-2026	09:47:10	360	2288.00	XLON	3655351
05-Feb-2026	09:44:24	1,156	2284.00	XLON	3651847
05-Feb-2026	09:44:22	1,149	2285.00	XLON	3651830
05-Feb-2026	09:42:50	1,136	2283.00	XLON	3650281
05-Feb-2026	09:42:21	1,002	2283.00	XLON	3649731
05-Feb-2026	09:42:07	1,098	2284.00	XLON	3649593
05-Feb-2026	09:40:49	1,221	2282.00	XLON	3648344
05-Feb-2026	09:39:58	1,050	2282.00	XLON	3646924
05-Feb-2026	09:38:52	1,086	2281.00	XLON	3645947
05-Feb-2026	09:37:49	1,210	2283.00	XLON	3645044
05-Feb-2026	09:36:15	1,002	2276.00	XLON	3643210
05-Feb-2026	09:35:23	1,013	2279.00	XLON	3642149
05-Feb-2026	09:35:23	185	2279.00	XLON	3642151
05-Feb-2026	09:34:08	1,184	2286.00	XLON	3640130
05-Feb-2026	09:33:28	1,230	2286.00	XLON	3639558
05-Feb-2026	09:33:28	1,115	2287.00	XLON	3639555
05-Feb-2026	09:31:27	1,031	2283.00	XLON	3637114
05-Feb-2026	09:30:17	1,243	2272.00	XLON	3635785
05-Feb-2026	09:30:13	1,051	2273.00	XLON	3635729
05-Feb-2026	09:26:19	1,238	2267.00	XLON	3631543
05-Feb-2026	09:24:55	370	2264.00	XLON	3629349
05-Feb-2026	09:24:55	25	2264.00	XLON	3629343
05-Feb-2026	09:24:55	25	2264.00	XLON	3629347
05-Feb-2026	09:24:55	25	2264.00	XLON	3629345
05-Feb-2026	09:24:55	100	2264.00	XLON	3629341
05-Feb-2026	09:24:55	300	2264.00	XLON	3629339
05-Feb-2026	09:24:55	389	2264.00	XLON	3629337
05-Feb-2026	09:23:22	1,153	2259.00	XLON	3627929
05-Feb-2026	09:23:08	181	2260.00	XLON	3627768
05-Feb-2026	09:23:07	963	2260.00	XLON	3627759
05-Feb-2026	09:21:09	1,234	2261.00	XLON	3626161
05-Feb-2026	09:21:07	1,039	2262.00	XLON	3626130
05-Feb-2026	09:19:45	950	2269.00	XLON	3624043
05-Feb-2026	09:19:42	51	2269.00	XLON	3624019
05-Feb-2026	09:19:42	1,067	2273.00	XLON	3624013
05-Feb-2026	09:19:12	1,107	2275.00	XLON	3623561

​

​

​

​

05-Feb-2026	09:18:12	1,231	2276.00	XLON	3622478
05-Feb-2026	09:16:57	1,086	2276.00	XLON	3621307
05-Feb-2026	09:16:16	1,083	2282.00	XLON	3620566
05-Feb-2026	09:16:16	1,049	2283.00	XLON	3620564
05-Feb-2026	09:15:19	1,158	2282.00	XLON	3619402
05-Feb-2026	09:13:29	633	2273.00	XLON	3616901
05-Feb-2026	09:13:29	200	2273.00	XLON	3616899
05-Feb-2026	09:13:29	269	2273.00	XLON	3616897
05-Feb-2026	09:10:42	1,111	2270.00	XLON	3614156
05-Feb-2026	09:10:42	1,184	2272.00	XLON	3614140
05-Feb-2026	09:09:52	427	2269.00	XLON	3612738
05-Feb-2026	09:09:52	224	2269.00	XLON	3612736
05-Feb-2026	09:09:52	490	2269.00	XLON	3612734
05-Feb-2026	09:09:52	1,177	2270.00	XLON	3612732
05-Feb-2026	09:05:37	1,037	2259.00	XLON	3608884
05-Feb-2026	09:04:25	386	2257.00	XLON	3606730
05-Feb-2026	09:04:25	743	2257.00	XLON	3606728
05-Feb-2026	09:03:34	1,097	2260.00	XLON	3605811
05-Feb-2026	09:02:57	181	2261.00	XLON	3605186
05-Feb-2026	09:02:57	275	2261.00	XLON	3605184
05-Feb-2026	09:02:57	22	2261.00	XLON	3605182
05-Feb-2026	09:02:57	22	2261.00	XLON	3605180
05-Feb-2026	09:02:57	50	2261.00	XLON	3605178
05-Feb-2026	09:02:57	38	2261.00	XLON	3605176
05-Feb-2026	09:02:57	37	2261.00	XLON	3605168
05-Feb-2026	09:02:57	150	2261.00	XLON	3605164
05-Feb-2026	09:02:57	46	2261.00	XLON	3605166
05-Feb-2026	09:02:57	150	2261.00	XLON	3605174
05-Feb-2026	09:02:57	38	2261.00	XLON	3605170
05-Feb-2026	09:02:57	26	2261.00	XLON	3605172
05-Feb-2026	09:02:32	1,149	2264.00	XLON	3604764
05-Feb-2026	09:02:14	1,039	2265.00	XLON	3604368
05-Feb-2026	09:01:13	1,103	2264.00	XLON	3603420
05-Feb-2026	08:59:20	1,207	2256.00	XLON	3600318
05-Feb-2026	08:58:28	1,147	2255.00	XLON	3599504
05-Feb-2026	08:58:24	15	2255.00	XLON	3599454
05-Feb-2026	08:58:21	1,209	2257.00	XLON	3599386
05-Feb-2026	08:58:07	439	2257.00	XLON	3599157
05-Feb-2026	08:58:05	663	2257.00	XLON	3599112
05-Feb-2026	08:57:42	876	2253.00	XLON	3598649
05-Feb-2026	08:55:37	1,204	2250.00	XLON	3595959
05-Feb-2026	08:55:16	1,277	2250.00	XLON	3595452
05-Feb-2026	08:54:48	1,288	2251.00	XLON	3594375
05-Feb-2026	08:54:48	190	2251.00	XLON	3594373
05-Feb-2026	08:50:15	1,115	2242.00	XLON	3589112
05-Feb-2026	08:48:40	1,236	2235.00	XLON	3586723
05-Feb-2026	08:47:26	1,235	2236.00	XLON	3585251
05-Feb-2026	08:45:05	1,193	2238.00	XLON	3579966
05-Feb-2026	08:44:14	1,053	2238.00	XLON	3578639
05-Feb-2026	08:42:50	1,060	2241.00	XLON	3577242
05-Feb-2026	08:41:26	1,026	2241.00	XLON	3575615
05-Feb-2026	08:41:22	1,202	2242.00	XLON	3575505
05-Feb-2026	08:41:18	1,186	2243.00	XLON	3575412
05-Feb-2026	08:39:23	1,157	2234.00	XLON	3572311
05-Feb-2026	08:39:23	180	2236.00	XLON	3572303
05-Feb-2026	08:39:23	1,235	2236.00	XLON	3572307
05-Feb-2026	08:39:23	1,009	2236.00	XLON	3572305
05-Feb-2026	08:35:12	1,188	2223.00	XLON	3567140

​

​

​

​

05-Feb-2026	08:35:10	1,139	2224.00	XLON	3567081
05-Feb-2026	08:34:02	1,003	2225.00	XLON	3564644
05-Feb-2026	08:33:53	1,061	2226.00	XLON	3564423
05-Feb-2026	08:33:46	1,231	2227.00	XLON	3564255
05-Feb-2026	08:32:09	1,053	2227.00	XLON	3562364
05-Feb-2026	08:31:47	1,044	2232.00	XLON	3562004
05-Feb-2026	08:30:35	185	2233.00	XLON	3560148
05-Feb-2026	08:30:35	943	2233.00	XLON	3560150
05-Feb-2026	08:30:00	469	2235.00	XLON	3558861
05-Feb-2026	08:30:00	137	2235.00	XLON	3558854
05-Feb-2026	08:30:00	490	2235.00	XLON	3558847
05-Feb-2026	08:30:00	512	2234.00	XLON	3558629
05-Feb-2026	08:30:00	570	2234.00	XLON	3558627
05-Feb-2026	08:29:36	48	2234.00	XLON	3558150
05-Feb-2026	08:29:07	1,243	2233.00	XLON	3557443
05-Feb-2026	08:29:07	1,765	2234.00	XLON	3557432
05-Feb-2026	08:28:53	1,553	2236.00	XLON	3557125
05-Feb-2026	08:28:53	767	2236.00	XLON	3557123
05-Feb-2026	08:28:53	522	2236.00	XLON	3557121
05-Feb-2026	08:26:05	1,020	2233.00	XLON	3553886
05-Feb-2026	08:24:47	1,023	2236.00	XLON	3551931
05-Feb-2026	08:24:47	1,219	2237.00	XLON	3551928
05-Feb-2026	08:24:27	1,052	2238.00	XLON	3551501
05-Feb-2026	08:23:45	1,000	2239.00	XLON	3550750
05-Feb-2026	08:22:45	1,033	2238.00	XLON	3549507
05-Feb-2026	08:22:23	105	2238.00	XLON	3549013
05-Feb-2026	08:21:45	550	2241.00	XLON	3548246
05-Feb-2026	08:21:45	311	2241.00	XLON	3548244
05-Feb-2026	08:21:45	169	2241.00	XLON	3548242
05-Feb-2026	08:21:03	1,007	2242.00	XLON	3546974
05-Feb-2026	08:21:00	725	2244.00	XLON	3546889
05-Feb-2026	08:21:00	243	2244.00	XLON	3546887
05-Feb-2026	08:21:00	342	2244.00	XLON	3546885
05-Feb-2026	08:20:59	1,186	2246.00	XLON	3546874
05-Feb-2026	08:20:59	1,002	2246.00	XLON	3546876
05-Feb-2026	08:19:50	1,190	2235.00	XLON	3544753
05-Feb-2026	08:19:50	1,084	2236.00	XLON	3544739
05-Feb-2026	08:18:28	1,134	2234.00	XLON	3542704
05-Feb-2026	08:18:15	810	2235.00	XLON	3542420
05-Feb-2026	08:18:15	197	2235.00	XLON	3542418
05-Feb-2026	08:16:56	977	2235.00	XLON	3540445
05-Feb-2026	08:16:56	42	2235.00	XLON	3540443
05-Feb-2026	08:16:41	1,124	2236.00	XLON	3540172
05-Feb-2026	08:16:13	462	2234.00	XLON	3539384
05-Feb-2026	08:16:13	943	2234.00	XLON	3539386
05-Feb-2026	08:16:12	626	2235.00	XLON	3539374
05-Feb-2026	08:16:12	25	2235.00	XLON	3539372
05-Feb-2026	08:16:12	25	2235.00	XLON	3539370
05-Feb-2026	08:16:12	150	2235.00	XLON	3539368
05-Feb-2026	08:16:12	150	2235.00	XLON	3539366
05-Feb-2026	08:16:12	50	2235.00	XLON	3539364
05-Feb-2026	08:16:12	50	2235.00	XLON	3539362
05-Feb-2026	08:16:12	1,076	2236.00	XLON	3539360
05-Feb-2026	08:14:42	1,572	2228.00	XLON	3536598
05-Feb-2026	08:14:42	1,184	2228.00	XLON	3536600
05-Feb-2026	08:12:48	989	2224.00	XLON	3534159
05-Feb-2026	08:12:48	184	2224.00	XLON	3534161
05-Feb-2026	08:12:31	1,153	2224.00	XLON	3533809

​

​

​

​

05-Feb-2026	08:12:31	662	2224.00	XLON	3533807
05-Feb-2026	08:12:31	1,232	2224.00	XLON	3533805
05-Feb-2026	08:12:04	1,128	2226.00	XLON	3532942
05-Feb-2026	08:11:54	1,079	2222.00	XLON	3532624
05-Feb-2026	08:11:05	77	2216.00	XLON	3531720
05-Feb-2026	08:11:01	1,016	2217.00	XLON	3531619
05-Feb-2026	08:11:01	1,345	2217.00	XLON	3531621
05-Feb-2026	08:10:05	1,180	2206.00	XLON	3530347
05-Feb-2026	08:09:41	1,101	2208.00	XLON	3529018
05-Feb-2026	08:09:07	692	2213.00	XLON	3528376
05-Feb-2026	08:09:07	522	2213.00	XLON	3528374
05-Feb-2026	08:08:32	242	2214.00	XLON	3527565
05-Feb-2026	08:08:31	795	2214.00	XLON	3527559
05-Feb-2026	08:08:13	1,120	2220.00	XLON	3524814
05-Feb-2026	08:08:05	1,140	2221.00	XLON	3524621
05-Feb-2026	08:07:35	1,083	2221.00	XLON	3523835
05-Feb-2026	08:06:41	1,243	2224.00	XLON	3522486
05-Feb-2026	08:06:04	1,109	2226.00	XLON	3521549
05-Feb-2026	08:05:14	1,095	2223.00	XLON	3520290
05-Feb-2026	08:04:20	1,075	2230.00	XLON	3517995
05-Feb-2026	08:04:09	1,112	2232.00	XLON	3517662
05-Feb-2026	08:03:22	1,099	2235.00	XLON	3516570
05-Feb-2026	08:03:19	1,170	2238.00	XLON	3516458
05-Feb-2026	08:02:58	1,177	2239.00	XLON	3515966
05-Feb-2026	08:01:49	1,278	2233.00	XLON	3514003
05-Feb-2026	08:01:33	271	2234.00	XLON	3513414
05-Feb-2026	08:01:33	1,208	2234.00	XLON	3513412
05-Feb-2026	08:01:33	346	2234.00	XLON	3513420
05-Feb-2026	08:01:33	31	2234.00	XLON	3513416
05-Feb-2026	08:01:33	302	2234.00	XLON	3513418
05-Feb-2026	08:01:33	1,099	2235.00	XLON	3513410
05-Feb-2026	08:01:33	734	2235.00	XLON	3513404
05-Feb-2026	08:01:33	421	2235.00	XLON	3513402
05-Feb-2026	08:00:22	53	2222.00	XLON	3508373
05-Feb-2026	08:00:22	1,182	2222.00	XLON	3508362

​

​

​

​

​

6 February 2026

RELX PLC

​

Transactions in own shares

​

RELX PLC announces that today it purchased through UBS AG London Branch 465,361 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 12,946,103 ordinary shares in treasury, and has 1,815,266,013 ordinary shares in issue (excluding treasury shares). Since 2 January 2026 RELX PLC has purchased 8,838,231 ordinary shares.

​

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS AG London Branch is set out below.

​

RELX PLC

​

Transaction details: RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each

​

Issuer name:	RELX PLC
ISIN:	GB00B2B0DG97
Intermediary name:	UBS AG London Branch
Intermediary Code:	UBSWGB2L
Time zone:	UTC
Currency:	GBP

​

Aggregated information

​

Date of purchase:	6 February 2026
Number of ordinary shares purchased:	465,361
Highest price paid per share (p):	2203
Lowest price paid per share (p):	2132
Volume weighted average price paid per share (p):	2153.7276

​

Disaggregated information

​

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	Transaction reference number
						06-Feb-2026	16:11:45	61	2155.00	XLON	4420740
06-Feb-2026	16:09:26	82	2155.00	XLON	4412973
06-Feb-2026	16:09:26	900	2155.00	XLON	4412971
06-Feb-2026	16:09:26	333	2155.00	XLON	4412969
06-Feb-2026	16:09:26	909	2155.00	XLON	4412967
06-Feb-2026	16:08:25	1,436	2155.00	XLON	4411143
06-Feb-2026	16:08:25	1,077	2156.00	XLON	4411129
06-Feb-2026	16:08:25	145	2156.00	XLON	4411127
06-Feb-2026	16:08:25	630	2156.00	XLON	4411123
06-Feb-2026	16:08:25	1,382	2156.00	XLON	4411125
06-Feb-2026	16:08:23	384	2157.00	XLON	4411034
06-Feb-2026	16:08:23	719	2157.00	XLON	4411032
06-Feb-2026	16:07:55	315	2157.00	XLON	4410126
06-Feb-2026	16:07:55	100	2157.00	XLON	4410124
06-Feb-2026	16:07:55	100	2157.00	XLON	4410122

​

​

06-Feb-2026	16:07:55	719	2157.00	XLON	4410120
06-Feb-2026	16:06:26	998	2153.00	XLON	4407530
06-Feb-2026	16:06:26	222	2153.00	XLON	4407532
06-Feb-2026	16:06:26	387	2153.00	XLON	4407534
06-Feb-2026	16:06:26	1,093	2153.00	XLON	4407536
06-Feb-2026	16:06:26	1,165	2153.00	XLON	4407538
06-Feb-2026	16:06:22	719	2154.00	XLON	4407377
06-Feb-2026	16:06:22	120	2154.00	XLON	4407375
06-Feb-2026	16:06:22	103	2154.00	XLON	4407373
06-Feb-2026	16:03:51	1,037	2149.00	XLON	4400203
06-Feb-2026	16:03:26	1,161	2150.00	XLON	4399571
06-Feb-2026	16:03:22	1,210	2151.00	XLON	4399462
06-Feb-2026	16:02:03	383	2151.00	XLON	4397377
06-Feb-2026	16:02:03	670	2151.00	XLON	4397379
06-Feb-2026	16:01:07	1,180	2149.00	XLON	4395698
06-Feb-2026	16:01:05	1,221	2150.00	XLON	4395637
06-Feb-2026	16:00:17	1,120	2150.00	XLON	4394233
06-Feb-2026	16:00:12	1,071	2150.00	XLON	4394137
06-Feb-2026	15:59:08	990	2152.00	XLON	4388368
06-Feb-2026	15:59:07	200	2152.00	XLON	4388360
06-Feb-2026	15:58:59	682	2153.00	XLON	4388085
06-Feb-2026	15:58:59	410	2153.00	XLON	4388083
06-Feb-2026	15:58:03	1,154	2155.00	XLON	4386628
06-Feb-2026	15:58:03	1,069	2156.00	XLON	4386621
06-Feb-2026	15:57:07	1,227	2154.00	XLON	4384906
06-Feb-2026	15:57:07	1,633	2155.00	XLON	4384904
06-Feb-2026	15:54:05	1,137	2148.00	XLON	4377405
06-Feb-2026	15:54:04	355	2148.00	XLON	4377380
06-Feb-2026	15:54:04	832	2148.00	XLON	4377378
06-Feb-2026	15:52:18	1,178	2150.00	XLON	4374423
06-Feb-2026	15:50:45	1,033	2154.00	XLON	4371660
06-Feb-2026	15:50:04	1,227	2155.00	XLON	4370080
06-Feb-2026	15:49:32	1,074	2157.00	XLON	4366085
06-Feb-2026	15:49:26	1,208	2158.00	XLON	4365862
06-Feb-2026	15:49:26	1,218	2158.00	XLON	4365860
06-Feb-2026	15:47:22	1,369	2155.00	XLON	4362103
06-Feb-2026	15:47:22	1,007	2156.00	XLON	4362094
06-Feb-2026	15:47:22	2,265	2156.00	XLON	4362092
06-Feb-2026	15:43:25	1,179	2150.00	XLON	4352076
06-Feb-2026	15:42:36	1,076	2151.00	XLON	4350794
06-Feb-2026	15:42:36	82	2151.00	XLON	4350796
06-Feb-2026	15:42:17	1,118	2152.00	XLON	4350134
06-Feb-2026	15:40:42	804	2150.00	XLON	4347090
06-Feb-2026	15:40:41	99	2150.00	XLON	4347059
06-Feb-2026	15:40:41	193	2150.00	XLON	4347057
06-Feb-2026	15:40:41	1,048	2152.00	XLON	4347041
06-Feb-2026	15:38:28	1,182	2149.00	XLON	4340562
06-Feb-2026	15:38:00	1,040	2150.00	XLON	4339403
06-Feb-2026	15:37:09	1,094	2153.00	XLON	4338106
06-Feb-2026	15:36:57	1,141	2154.00	XLON	4337806
06-Feb-2026	15:36:41	1,205	2155.00	XLON	4337454
06-Feb-2026	15:35:26	76	2150.00	XLON	4335243
06-Feb-2026	15:35:26	1,088	2150.00	XLON	4335241
06-Feb-2026	15:35:26	948	2150.00	XLON	4335239
06-Feb-2026	15:35:26	334	2150.00	XLON	4335237
06-Feb-2026	15:34:14	1,238	2147.00	XLON	4330192
06-Feb-2026	15:32:11	1,005	2149.00	XLON	4326472
06-Feb-2026	15:32:09	1,164	2150.00	XLON	4326422

​

​

​

​

06-Feb-2026	15:31:04	1,133	2149.00	XLON	4324649
06-Feb-2026	15:31:02	1,215	2150.00	XLON	4324556
06-Feb-2026	15:29:35	3	2151.00	XLON	4319160
06-Feb-2026	15:29:35	455	2151.00	XLON	4319158
06-Feb-2026	15:29:35	719	2151.00	XLON	4319156
06-Feb-2026	15:26:28	1,173	2152.00	XLON	4313963
06-Feb-2026	15:25:09	1,029	2152.00	XLON	4310727
06-Feb-2026	15:24:24	30	2153.00	XLON	4306623
06-Feb-2026	15:24:24	352	2153.00	XLON	4306621
06-Feb-2026	15:24:24	132	2153.00	XLON	4306619
06-Feb-2026	15:24:24	88	2153.00	XLON	4306617
06-Feb-2026	15:24:24	601	2153.00	XLON	4306615
06-Feb-2026	15:22:53	1,237	2154.00	XLON	4302736
06-Feb-2026	15:22:05	981	2158.00	XLON	4301295
06-Feb-2026	15:22:05	155	2158.00	XLON	4301293
06-Feb-2026	15:22:01	1,146	2159.00	XLON	4301101
06-Feb-2026	15:21:59	909	2160.00	XLON	4301044
06-Feb-2026	15:21:59	1	2160.00	XLON	4301042
06-Feb-2026	15:21:59	288	2160.00	XLON	4301046
06-Feb-2026	15:20:39	1,325	2153.00	XLON	4298428
06-Feb-2026	15:20:29	1,471	2154.00	XLON	4298069
06-Feb-2026	15:19:37	1,023	2153.00	XLON	4293771
06-Feb-2026	15:19:37	1,174	2153.00	XLON	4293769
06-Feb-2026	15:16:55	1,060	2149.00	XLON	4287662
06-Feb-2026	15:16:55	149	2149.00	XLON	4287660
06-Feb-2026	15:16:37	1,063	2150.00	XLON	4287151
06-Feb-2026	15:15:17	1,112	2152.00	XLON	4283919
06-Feb-2026	15:15:16	1,225	2153.00	XLON	4283886
06-Feb-2026	15:14:10	1,014	2149.00	XLON	4279651
06-Feb-2026	15:14:10	1,121	2150.00	XLON	4279649
06-Feb-2026	15:14:10	1,137	2150.00	XLON	4279647
06-Feb-2026	15:14:10	1,202	2151.00	XLON	4279645
06-Feb-2026	15:13:02	1,326	2147.00	XLON	4277464
06-Feb-2026	15:12:15	1,171	2148.00	XLON	4275739
06-Feb-2026	15:10:06	1,043	2141.00	XLON	4270753
06-Feb-2026	15:09:07	307	2137.00	XLON	4266253
06-Feb-2026	15:09:07	689	2137.00	XLON	4266255
06-Feb-2026	15:09:07	1,214	2138.00	XLON	4266251
06-Feb-2026	15:08:50	281	2139.00	XLON	4265609
06-Feb-2026	15:08:50	1,089	2139.00	XLON	4265607
06-Feb-2026	15:08:50	889	2139.00	XLON	4265605
06-Feb-2026	15:06:16	1,184	2138.00	XLON	4260839
06-Feb-2026	15:06:08	1,058	2139.00	XLON	4260554
06-Feb-2026	15:03:32	1,162	2141.00	XLON	4250548
06-Feb-2026	15:03:32	1,121	2142.00	XLON	4250469
06-Feb-2026	15:03:30	616	2143.00	XLON	4250367
06-Feb-2026	15:03:15	275	2143.00	XLON	4249333
06-Feb-2026	15:03:15	50	2143.00	XLON	4249331
06-Feb-2026	15:03:15	301	2143.00	XLON	4249329
06-Feb-2026	15:03:15	1,219	2144.00	XLON	4249323
06-Feb-2026	15:01:00	1,150	2139.00	XLON	4239940
06-Feb-2026	15:00:33	1,183	2140.00	XLON	4237745
06-Feb-2026	14:59:37	1,155	2138.00	XLON	4230900
06-Feb-2026	14:57:24	956	2142.00	XLON	4226060
06-Feb-2026	14:57:24	137	2142.00	XLON	4226062
06-Feb-2026	14:57:08	1,114	2145.00	XLON	4225410
06-Feb-2026	14:56:02	615	2145.00	XLON	4222864
06-Feb-2026	14:56:02	423	2145.00	XLON	4222862

​

​

​

​

06-Feb-2026	14:55:27	1,012	2151.00	XLON	4221480
06-Feb-2026	14:55:20	1,134	2152.00	XLON	4221114
06-Feb-2026	14:55:16	1,116	2153.00	XLON	4220934
06-Feb-2026	14:54:52	1,687	2153.00	XLON	4217202
06-Feb-2026	14:54:48	1,183	2154.00	XLON	4217125
06-Feb-2026	14:53:44	1,014	2153.00	XLON	4214708
06-Feb-2026	14:53:44	199	2153.00	XLON	4214706
06-Feb-2026	14:53:43	1,103	2155.00	XLON	4214680
06-Feb-2026	14:52:40	872	2152.00	XLON	4212376
06-Feb-2026	14:52:40	225	2152.00	XLON	4212374
06-Feb-2026	14:52:39	1,032	2153.00	XLON	4212361
06-Feb-2026	14:51:18	31	2152.00	XLON	4208469
06-Feb-2026	14:51:18	1,137	2152.00	XLON	4208467
06-Feb-2026	14:50:39	1,033	2150.00	XLON	4206938
06-Feb-2026	14:49:15	1,040	2150.00	XLON	4200702
06-Feb-2026	14:48:32	1,223	2152.00	XLON	4199025
06-Feb-2026	14:47:38	1,206	2153.00	XLON	4196390
06-Feb-2026	14:46:29	760	2157.00	XLON	4193362
06-Feb-2026	14:46:29	366	2157.00	XLON	4193360
06-Feb-2026	14:45:46	889	2162.00	XLON	4191485
06-Feb-2026	14:45:46	270	2162.00	XLON	4191483
06-Feb-2026	14:45:46	1,188	2163.00	XLON	4191480
06-Feb-2026	14:44:24	1,200	2161.00	XLON	4184916
06-Feb-2026	14:44:24	1,128	2162.00	XLON	4184910
06-Feb-2026	14:44:23	1,107	2163.00	XLON	4184873
06-Feb-2026	14:44:23	1,270	2163.00	XLON	4184871
06-Feb-2026	14:42:48	1,034	2163.00	XLON	4181480
06-Feb-2026	14:42:48	58	2163.00	XLON	4181477
06-Feb-2026	14:40:39	1,241	2155.00	XLON	4176616
06-Feb-2026	14:40:15	918	2160.00	XLON	4175709
06-Feb-2026	14:40:15	142	2160.00	XLON	4175707
06-Feb-2026	14:38:57	1,192	2161.00	XLON	4171219
06-Feb-2026	14:38:57	440	2162.00	XLON	4171217
06-Feb-2026	14:38:57	625	2162.00	XLON	4171215
06-Feb-2026	14:38:38	1,002	2163.00	XLON	4170575
06-Feb-2026	14:38:12	1,225	2164.00	XLON	4169374
06-Feb-2026	14:36:31	1,146	2162.00	XLON	4165579
06-Feb-2026	14:36:10	1,138	2163.00	XLON	4164675
06-Feb-2026	14:35:42	1,028	2164.00	XLON	4163244
06-Feb-2026	14:35:13	778	2162.00	XLON	4161835
06-Feb-2026	14:35:09	370	2162.00	XLON	4161698
06-Feb-2026	14:35:04	452	2163.00	XLON	4161346
06-Feb-2026	14:35:04	1,205	2164.00	XLON	4161344
06-Feb-2026	14:34:58	1,572	2165.00	XLON	4156626
06-Feb-2026	14:34:49	562	2166.00	XLON	4156294
06-Feb-2026	14:34:49	703	2166.00	XLON	4156292
06-Feb-2026	14:34:49	824	2166.00	XLON	4156290
06-Feb-2026	14:34:44	360	2166.00	XLON	4156070
06-Feb-2026	14:34:44	366	2167.00	XLON	4156066
06-Feb-2026	14:34:44	818	2167.00	XLON	4156068
06-Feb-2026	14:34:03	1,149	2164.00	XLON	4153532
06-Feb-2026	14:34:03	122	2164.00	XLON	4153536
06-Feb-2026	14:34:03	998	2164.00	XLON	4153534
06-Feb-2026	14:34:03	1,048	2165.00	XLON	4153530
06-Feb-2026	14:32:57	1,059	2158.00	XLON	4149885
06-Feb-2026	14:32:30	1,130	2157.00	XLON	4148741
06-Feb-2026	14:32:29	1,110	2158.00	XLON	4148717
06-Feb-2026	14:32:29	98	2158.00	XLON	4148715

​

​

​

​

06-Feb-2026	14:32:16	20	2159.00	XLON	4148152
06-Feb-2026	14:32:16	130	2159.00	XLON	4148154
06-Feb-2026	14:32:16	327	2159.00	XLON	4148150
06-Feb-2026	14:32:16	519	2159.00	XLON	4148148
06-Feb-2026	14:32:16	480	2159.00	XLON	4148146
06-Feb-2026	14:32:16	1,222	2161.00	XLON	4148136
06-Feb-2026	14:32:16	1,033	2161.00	XLON	4148134
06-Feb-2026	14:32:02	1,127	2161.00	XLON	4147239
06-Feb-2026	14:32:02	98	2161.00	XLON	4147237
06-Feb-2026	14:32:02	55	2162.00	XLON	4147231
06-Feb-2026	14:32:02	1,036	2162.00	XLON	4147235
06-Feb-2026	14:32:02	1,848	2162.00	XLON	4147233
06-Feb-2026	14:30:47	68	2150.00	XLON	4143757
06-Feb-2026	14:30:47	95	2150.00	XLON	4143755
06-Feb-2026	14:30:47	1,320	2150.00	XLON	4143753
06-Feb-2026	14:30:46	92	2150.00	XLON	4143641
06-Feb-2026	14:30:45	1,228	2151.00	XLON	4143559
06-Feb-2026	14:30:45	1,128	2151.00	XLON	4143557
06-Feb-2026	14:30:43	31	2152.00	XLON	4143454
06-Feb-2026	14:30:43	115	2152.00	XLON	4143452
06-Feb-2026	14:30:43	39	2152.00	XLON	4143450
06-Feb-2026	14:30:43	200	2152.00	XLON	4143448
06-Feb-2026	14:30:43	455	2152.00	XLON	4143446
06-Feb-2026	14:30:43	319	2152.00	XLON	4143444
06-Feb-2026	14:30:43	2,210	2153.00	XLON	4143442
06-Feb-2026	14:30:18	606	2149.00	XLON	4141326
06-Feb-2026	14:30:18	606	2149.00	XLON	4141324
06-Feb-2026	14:30:18	331	2149.00	XLON	4141322
06-Feb-2026	14:30:15	606	2149.00	XLON	4140640
06-Feb-2026	14:29:12	1,066	2144.00	XLON	4132198
06-Feb-2026	14:28:54	355	2143.00	XLON	4131791
06-Feb-2026	14:28:54	660	2143.00	XLON	4131789
06-Feb-2026	14:28:54	1,383	2143.00	XLON	4131787
06-Feb-2026	14:28:54	386	2143.00	XLON	4131785
06-Feb-2026	14:27:26	387	2139.00	XLON	4130263
06-Feb-2026	14:25:58	1,038	2140.00	XLON	4128509
06-Feb-2026	14:22:16	43	2138.00	XLON	4123087
06-Feb-2026	14:22:11	656	2138.00	XLON	4122968
06-Feb-2026	14:22:11	474	2138.00	XLON	4122966
06-Feb-2026	14:21:29	1,165	2139.00	XLON	4122261
06-Feb-2026	14:21:29	1,208	2140.00	XLON	4122259
06-Feb-2026	14:21:10	1,000	2140.00	XLON	4121965
06-Feb-2026	14:19:07	1,081	2141.00	XLON	4117866
06-Feb-2026	14:17:59	1,035	2140.00	XLON	4116719
06-Feb-2026	14:17:52	62	2140.00	XLON	4116576
06-Feb-2026	14:15:20	1,013	2140.00	XLON	4114107
06-Feb-2026	14:15:20	1,147	2140.00	XLON	4114105
06-Feb-2026	14:13:29	418	2140.00	XLON	4110734
06-Feb-2026	14:13:19	804	2140.00	XLON	4110618
06-Feb-2026	14:12:14	1,175	2140.00	XLON	4109697
06-Feb-2026	14:12:12	1,075	2140.00	XLON	4109524
06-Feb-2026	14:12:12	88	2140.00	XLON	4109522
06-Feb-2026	14:11:45	1,219	2142.00	XLON	4109140
06-Feb-2026	14:10:42	1,191	2143.00	XLON	4108151
06-Feb-2026	14:10:30	1,166	2144.00	XLON	4107951
06-Feb-2026	14:09:08	1,201	2143.00	XLON	4105347
06-Feb-2026	14:06:35	1,091	2144.00	XLON	4103045
06-Feb-2026	14:05:13	1,207	2142.00	XLON	4101711

​

​

​

​

06-Feb-2026	14:05:02	657	2143.00	XLON	4101551
06-Feb-2026	14:05:02	552	2143.00	XLON	4101549
06-Feb-2026	14:03:54	1,053	2143.00	XLON	4097948
06-Feb-2026	14:02:27	226	2144.00	XLON	4096358
06-Feb-2026	14:02:27	804	2144.00	XLON	4096356
06-Feb-2026	14:01:30	567	2145.00	XLON	4095535
06-Feb-2026	14:01:26	519	2145.00	XLON	4095443
06-Feb-2026	14:00:22	1,047	2146.00	XLON	4094388
06-Feb-2026	14:00:22	1,150	2147.00	XLON	4094386
06-Feb-2026	14:00:22	999	2147.00	XLON	4094384
06-Feb-2026	13:59:18	256	2148.00	XLON	4091562
06-Feb-2026	13:59:18	776	2148.00	XLON	4091560
06-Feb-2026	13:54:58	1,138	2145.00	XLON	4085629
06-Feb-2026	13:52:00	1,004	2144.00	XLON	4082927
06-Feb-2026	13:50:55	1,019	2146.00	XLON	4082070
06-Feb-2026	13:50:20	1,223	2147.00	XLON	4081586
06-Feb-2026	13:49:06	25	2147.00	XLON	4079124
06-Feb-2026	13:49:06	1,029	2147.00	XLON	4079122
06-Feb-2026	13:49:06	1,144	2148.00	XLON	4079120
06-Feb-2026	13:47:28	1,055	2147.00	XLON	4077912
06-Feb-2026	13:44:04	1,171	2150.00	XLON	4073808
06-Feb-2026	13:44:04	1,132	2151.00	XLON	4073806
06-Feb-2026	13:44:01	996	2152.00	XLON	4073708
06-Feb-2026	13:40:56	1,213	2141.00	XLON	4071544
06-Feb-2026	13:40:02	1,098	2142.00	XLON	4070990
06-Feb-2026	13:38:55	1,033	2142.00	XLON	4069129
06-Feb-2026	13:38:49	1,030	2143.00	XLON	4069081
06-Feb-2026	13:36:16	1,041	2143.00	XLON	4066576
06-Feb-2026	13:34:11	718	2137.00	XLON	4062228
06-Feb-2026	13:34:11	518	2137.00	XLON	4062226
06-Feb-2026	13:32:55	1,091	2138.00	XLON	4061085
06-Feb-2026	13:30:36	1,082	2140.00	XLON	4059041
06-Feb-2026	13:28:55	325	2141.00	XLON	4055783
06-Feb-2026	13:28:55	384	2141.00	XLON	4055785
06-Feb-2026	13:28:44	318	2141.00	XLON	4055679
06-Feb-2026	13:28:35	1,233	2143.00	XLON	4055589
06-Feb-2026	13:25:20	1,077	2142.00	XLON	4052761
06-Feb-2026	13:22:25	1,110	2144.00	XLON	4049271
06-Feb-2026	13:22:25	1,157	2145.00	XLON	4049268
06-Feb-2026	13:19:06	644	2145.00	XLON	4045177
06-Feb-2026	13:19:00	432	2145.00	XLON	4045126
06-Feb-2026	13:18:22	1,101	2146.00	XLON	4044507
06-Feb-2026	13:17:26	572	2150.00	XLON	4043824
06-Feb-2026	13:17:25	447	2150.00	XLON	4043803
06-Feb-2026	13:17:22	1,236	2152.00	XLON	4043742
06-Feb-2026	13:17:22	1,126	2153.00	XLON	4043740
06-Feb-2026	13:15:05	236	2152.00	XLON	4041889
06-Feb-2026	13:15:05	767	2152.00	XLON	4041887
06-Feb-2026	13:15:05	1,175	2153.00	XLON	4041885
06-Feb-2026	13:11:56	243	2150.00	XLON	4038272
06-Feb-2026	13:11:56	920	2150.00	XLON	4038270
06-Feb-2026	13:10:56	793	2151.00	XLON	4037533
06-Feb-2026	13:10:46	286	2151.00	XLON	4037436
06-Feb-2026	13:08:19	297	2149.00	XLON	4034713
06-Feb-2026	13:08:19	721	2149.00	XLON	4034711
06-Feb-2026	13:08:17	1,085	2150.00	XLON	4034679
06-Feb-2026	13:08:17	134	2150.00	XLON	4034677
06-Feb-2026	13:07:23	1,229	2149.00	XLON	4034137

​

​

​

​

06-Feb-2026	13:06:14	523	2150.00	XLON	4033453
06-Feb-2026	13:06:14	679	2150.00	XLON	4033451
06-Feb-2026	13:05:16	1,334	2150.00	XLON	4032838
06-Feb-2026	13:05:16	588	2150.00	XLON	4032840
06-Feb-2026	13:02:12	1,039	2149.00	XLON	4029082
06-Feb-2026	12:54:51	632	2149.00	XLON	4021509
06-Feb-2026	12:54:51	387	2149.00	XLON	4021507
06-Feb-2026	12:54:49	116	2150.00	XLON	4021484
06-Feb-2026	12:54:49	942	2150.00	XLON	4021482
06-Feb-2026	12:54:48	1,034	2151.00	XLON	4021477
06-Feb-2026	12:51:23	1,223	2148.00	XLON	4019049
06-Feb-2026	12:51:11	1,081	2152.00	XLON	4018905
06-Feb-2026	12:48:46	1,226	2154.00	XLON	4016155
06-Feb-2026	12:48:11	1,134	2157.00	XLON	4015809
06-Feb-2026	12:47:41	1,023	2157.00	XLON	4015374
06-Feb-2026	12:47:41	1,115	2158.00	XLON	4015372
06-Feb-2026	12:45:35	624	2158.00	XLON	4014201
06-Feb-2026	12:45:35	453	2158.00	XLON	4014199
06-Feb-2026	12:42:53	1,195	2159.00	XLON	4011122
06-Feb-2026	12:40:48	1,139	2159.00	XLON	4009476
06-Feb-2026	12:36:55	1,099	2159.00	XLON	4005751
06-Feb-2026	12:35:08	1,024	2162.00	XLON	4004795
06-Feb-2026	12:35:08	682	2163.00	XLON	4004793
06-Feb-2026	12:35:08	353	2163.00	XLON	4004791
06-Feb-2026	12:32:18	846	2163.00	XLON	4001604
06-Feb-2026	12:32:17	150	2163.00	XLON	4001551
06-Feb-2026	12:31:09	1,108	2166.00	XLON	4000174
06-Feb-2026	12:30:33	369	2169.00	XLON	3998836
06-Feb-2026	12:30:33	490	2169.00	XLON	3998834
06-Feb-2026	12:30:33	169	2169.00	XLON	3998832
06-Feb-2026	12:30:33	1,062	2169.00	XLON	3998830
06-Feb-2026	12:28:50	1,058	2170.00	XLON	3996428
06-Feb-2026	12:26:52	195	2167.00	XLON	3995049
06-Feb-2026	12:26:52	903	2167.00	XLON	3995047
06-Feb-2026	12:25:32	21	2168.00	XLON	3994017
06-Feb-2026	12:25:32	1,002	2168.00	XLON	3994015
06-Feb-2026	12:24:48	1,075	2168.00	XLON	3992523
06-Feb-2026	12:22:36	259	2174.00	XLON	3991233
06-Feb-2026	12:22:36	150	2174.00	XLON	3991231
06-Feb-2026	12:22:36	689	2174.00	XLON	3991235
06-Feb-2026	12:21:05	999	2178.00	XLON	3990399
06-Feb-2026	12:17:36	1,004	2175.00	XLON	3986998
06-Feb-2026	12:16:19	1,157	2174.00	XLON	3985852
06-Feb-2026	12:13:36	1,019	2179.00	XLON	3982762
06-Feb-2026	12:13:36	171	2179.00	XLON	3982760
06-Feb-2026	12:13:09	918	2179.00	XLON	3982433
06-Feb-2026	12:13:09	312	2179.00	XLON	3982431
06-Feb-2026	12:13:01	654	2180.00	XLON	3982358
06-Feb-2026	12:13:01	324	2180.00	XLON	3982362
06-Feb-2026	12:13:01	167	2180.00	XLON	3982360
06-Feb-2026	12:12:45	1,060	2179.00	XLON	3982132
06-Feb-2026	12:01:10	409	2169.00	XLON	3971640
06-Feb-2026	12:01:10	800	2169.00	XLON	3971638
06-Feb-2026	12:00:12	1,201	2171.00	XLON	3970904
06-Feb-2026	11:56:30	1,086	2170.00	XLON	3966972
06-Feb-2026	11:54:35	1,031	2172.00	XLON	3964418
06-Feb-2026	11:54:29	1,062	2173.00	XLON	3964327
06-Feb-2026	11:54:29	1,114	2173.00	XLON	3964325

​

​

​

​

06-Feb-2026	11:53:49	1,090	2173.00	XLON	3963732
06-Feb-2026	11:49:04	1,183	2169.00	XLON	3960327
06-Feb-2026	11:45:21	230	2165.00	XLON	3957816
06-Feb-2026	11:45:21	855	2165.00	XLON	3957814
06-Feb-2026	11:42:56	1,231	2166.00	XLON	3953071
06-Feb-2026	11:40:02	1,138	2166.00	XLON	3951437
06-Feb-2026	11:37:32	1,082	2165.00	XLON	3949386
06-Feb-2026	11:35:16	1,087	2165.00	XLON	3948015
06-Feb-2026	11:34:40	1,235	2168.00	XLON	3946763
06-Feb-2026	11:34:04	1,346	2169.00	XLON	3946269
06-Feb-2026	11:33:56	638	2170.00	XLON	3946205
06-Feb-2026	11:33:56	580	2170.00	XLON	3946203
06-Feb-2026	11:33:56	1,187	2170.00	XLON	3946201
06-Feb-2026	11:26:36	532	2167.00	XLON	3938827
06-Feb-2026	11:26:36	554	2167.00	XLON	3938825
06-Feb-2026	11:24:35	1,053	2168.00	XLON	3936115
06-Feb-2026	11:22:50	1,107	2168.00	XLON	3934668
06-Feb-2026	11:22:48	1,061	2169.00	XLON	3934647
06-Feb-2026	11:21:13	1,213	2166.00	XLON	3933408
06-Feb-2026	11:21:13	604	2167.00	XLON	3933406
06-Feb-2026	11:21:13	631	2167.00	XLON	3933404
06-Feb-2026	11:19:15	320	2165.00	XLON	3930894
06-Feb-2026	11:19:15	200	2165.00	XLON	3930892
06-Feb-2026	11:19:15	523	2165.00	XLON	3930890
06-Feb-2026	11:14:14	1,033	2152.00	XLON	3925687
06-Feb-2026	11:13:43	1,321	2153.00	XLON	3925204
06-Feb-2026	11:13:31	115	2154.00	XLON	3924933
06-Feb-2026	11:13:31	1,750	2154.00	XLON	3924931
06-Feb-2026	11:05:29	1,189	2144.00	XLON	3917383
06-Feb-2026	11:03:06	1,215	2146.00	XLON	3914522
06-Feb-2026	11:03:01	1,111	2147.00	XLON	3914426
06-Feb-2026	11:01:17	1,182	2149.00	XLON	3912713
06-Feb-2026	11:00:09	1,194	2150.00	XLON	3911626
06-Feb-2026	10:59:21	623	2151.00	XLON	3910185
06-Feb-2026	10:59:21	409	2151.00	XLON	3910187
06-Feb-2026	10:55:59	1,206	2149.00	XLON	3907531
06-Feb-2026	10:52:24	1,150	2148.00	XLON	3903983
06-Feb-2026	10:52:14	410	2149.00	XLON	3903827
06-Feb-2026	10:52:11	669	2149.00	XLON	3903710
06-Feb-2026	10:51:17	1,031	2149.00	XLON	3902898
06-Feb-2026	10:47:17	1,057	2145.00	XLON	3898860
06-Feb-2026	10:46:23	583	2148.00	XLON	3898349
06-Feb-2026	10:46:23	437	2148.00	XLON	3898351
06-Feb-2026	10:46:00	1,001	2149.00	XLON	3898019
06-Feb-2026	10:43:25	1,092	2143.00	XLON	3895372
06-Feb-2026	10:42:11	1,199	2144.00	XLON	3894527
06-Feb-2026	10:41:15	1,215	2146.00	XLON	3893810
06-Feb-2026	10:36:35	24	2145.00	XLON	3889592
06-Feb-2026	10:36:35	1,035	2145.00	XLON	3889590
06-Feb-2026	10:35:15	1,028	2153.00	XLON	3888469
06-Feb-2026	10:34:14	791	2155.00	XLON	3887037
06-Feb-2026	10:33:09	122	2155.00	XLON	3885856
06-Feb-2026	10:33:09	133	2155.00	XLON	3885858
06-Feb-2026	10:33:09	227	2157.00	XLON	3885844
06-Feb-2026	10:33:09	1,002	2157.00	XLON	3885842
06-Feb-2026	10:28:54	883	2148.00	XLON	3882071
06-Feb-2026	10:28:46	122	2148.00	XLON	3881975
06-Feb-2026	10:26:44	1,188	2156.00	XLON	3880320

​

​

​

​

06-Feb-2026	10:25:10	642	2162.00	XLON	3879074
06-Feb-2026	10:25:10	422	2162.00	XLON	3879072
06-Feb-2026	10:24:08	98	2163.00	XLON	3877772
06-Feb-2026	10:24:08	387	2163.00	XLON	3877774
06-Feb-2026	10:24:08	612	2163.00	XLON	3877776
06-Feb-2026	10:22:04	681	2157.00	XLON	3876316
06-Feb-2026	10:22:04	314	2157.00	XLON	3876314
06-Feb-2026	10:20:03	996	2151.00	XLON	3874925
06-Feb-2026	10:20:03	225	2151.00	XLON	3874923
06-Feb-2026	10:20:03	1,064	2152.00	XLON	3874920
06-Feb-2026	10:17:24	292	2148.00	XLON	3872193
06-Feb-2026	10:17:24	698	2148.00	XLON	3872189
06-Feb-2026	10:17:24	125	2148.00	XLON	3872191
06-Feb-2026	10:16:24	645	2141.00	XLON	3871447
06-Feb-2026	10:16:24	509	2141.00	XLON	3871445
06-Feb-2026	10:16:14	1,056	2142.00	XLON	3871258
06-Feb-2026	10:13:55	72	2141.00	XLON	3868367
06-Feb-2026	10:13:55	1,097	2141.00	XLON	3868365
06-Feb-2026	10:13:53	1,234	2142.00	XLON	3868360
06-Feb-2026	10:12:58	764	2140.00	XLON	3867672
06-Feb-2026	10:08:33	1,182	2135.00	XLON	3863271
06-Feb-2026	10:08:08	877	2137.00	XLON	3862936
06-Feb-2026	10:08:02	285	2137.00	XLON	3862867
06-Feb-2026	10:08:02	1,028	2139.00	XLON	3862858
06-Feb-2026	10:06:18	1,224	2139.00	XLON	3861348
06-Feb-2026	10:06:05	1,109	2140.00	XLON	3861147
06-Feb-2026	10:01:59	1,157	2137.00	XLON	3856806
06-Feb-2026	09:58:33	1,170	2132.00	XLON	3853568
06-Feb-2026	09:57:03	522	2137.00	XLON	3852578
06-Feb-2026	09:57:03	719	2137.00	XLON	3852576
06-Feb-2026	09:56:03	760	2135.00	XLON	3851683
06-Feb-2026	09:54:35	1,059	2135.00	XLON	3849868
06-Feb-2026	09:53:50	500	2134.00	XLON	3849185
06-Feb-2026	09:51:54	1,031	2137.00	XLON	3847432
06-Feb-2026	09:51:18	264	2138.00	XLON	3847011
06-Feb-2026	09:51:18	935	2138.00	XLON	3847009
06-Feb-2026	09:50:53	1,042	2138.00	XLON	3846685
06-Feb-2026	09:46:10	1,084	2137.00	XLON	3841681
06-Feb-2026	09:46:02	706	2138.00	XLON	3841581
06-Feb-2026	09:45:55	312	2138.00	XLON	3841492
06-Feb-2026	09:45:55	1,187	2139.00	XLON	3841489
06-Feb-2026	09:41:14	1,177	2133.00	XLON	3836562
06-Feb-2026	09:39:49	296	2134.00	XLON	3834548
06-Feb-2026	09:39:49	721	2134.00	XLON	3834546
06-Feb-2026	09:39:45	33	2135.00	XLON	3834495
06-Feb-2026	09:39:45	1,038	2135.00	XLON	3834493
06-Feb-2026	09:37:19	1,002	2136.00	XLON	3832225
06-Feb-2026	09:37:19	255	2137.00	XLON	3832219
06-Feb-2026	09:37:19	760	2137.00	XLON	3832217
06-Feb-2026	09:33:37	1,242	2143.00	XLON	3827368
06-Feb-2026	09:32:55	264	2143.00	XLON	3826260
06-Feb-2026	09:32:55	780	2143.00	XLON	3826258
06-Feb-2026	09:30:53	1,233	2138.00	XLON	3824452
06-Feb-2026	09:29:41	854	2137.00	XLON	3822742
06-Feb-2026	09:29:41	315	2137.00	XLON	3822740
06-Feb-2026	09:27:25	1,057	2137.00	XLON	3820681
06-Feb-2026	09:25:32	1,179	2138.00	XLON	3818962
06-Feb-2026	09:25:32	39	2138.00	XLON	3818960

​

​

​

​

06-Feb-2026	09:25:32	1,156	2139.00	XLON	3818958
06-Feb-2026	09:22:28	1,045	2142.00	XLON	3815841
06-Feb-2026	09:21:19	1,066	2148.00	XLON	3814630
06-Feb-2026	09:19:45	834	2148.00	XLON	3812616
06-Feb-2026	09:19:45	307	2148.00	XLON	3812614
06-Feb-2026	09:18:40	1,190	2151.00	XLON	3811408
06-Feb-2026	09:18:39	1,224	2153.00	XLON	3811380
06-Feb-2026	09:14:50	1,009	2148.00	XLON	3807391
06-Feb-2026	09:14:50	1,003	2150.00	XLON	3807389
06-Feb-2026	09:14:37	10	2150.00	XLON	3807250
06-Feb-2026	09:13:56	1,219	2150.00	XLON	3806592
06-Feb-2026	09:10:24	1,110	2143.00	XLON	3803495
06-Feb-2026	09:08:18	1,016	2141.00	XLON	3801139
06-Feb-2026	09:05:29	1,179	2138.00	XLON	3798435
06-Feb-2026	09:03:55	751	2141.00	XLON	3795845
06-Feb-2026	09:03:55	378	2141.00	XLON	3795843
06-Feb-2026	09:02:53	1,036	2147.00	XLON	3794788
06-Feb-2026	09:02:52	72	2147.00	XLON	3794786
06-Feb-2026	09:02:52	1,026	2150.00	XLON	3794783
06-Feb-2026	09:00:02	1,228	2158.00	XLON	3791487
06-Feb-2026	09:00:02	1,061	2158.00	XLON	3791485
06-Feb-2026	08:59:00	1,180	2158.00	XLON	3789887
06-Feb-2026	08:56:41	1,022	2159.00	XLON	3787763
06-Feb-2026	08:54:29	1,233	2159.00	XLON	3785370
06-Feb-2026	08:52:03	1,056	2163.00	XLON	3783219
06-Feb-2026	08:51:53	1,086	2164.00	XLON	3783123
06-Feb-2026	08:49:08	1,088	2159.00	XLON	3779574
06-Feb-2026	08:47:50	1,027	2162.00	XLON	3778379
06-Feb-2026	08:46:33	1,136	2168.00	XLON	3776790
06-Feb-2026	08:46:29	1,097	2171.00	XLON	3776689
06-Feb-2026	08:46:13	990	2173.00	XLON	3776296
06-Feb-2026	08:46:13	248	2173.00	XLON	3776294
06-Feb-2026	08:41:45	1,047	2161.00	XLON	3770598
06-Feb-2026	08:40:44	619	2158.00	XLON	3769175
06-Feb-2026	08:40:44	415	2158.00	XLON	3769173
06-Feb-2026	08:39:12	712	2159.00	XLON	3766885
06-Feb-2026	08:39:12	121	2159.00	XLON	3766883
06-Feb-2026	08:39:12	285	2159.00	XLON	3766881
06-Feb-2026	08:39:12	100	2159.00	XLON	3766879
06-Feb-2026	08:39:12	353	2159.00	XLON	3766876
06-Feb-2026	08:39:12	67	2159.00	XLON	3766874
06-Feb-2026	08:39:12	100	2159.00	XLON	3766872
06-Feb-2026	08:39:12	285	2159.00	XLON	3766870
06-Feb-2026	08:39:12	165	2158.00	XLON	3766866
06-Feb-2026	08:39:12	120	2158.00	XLON	3766868
06-Feb-2026	08:39:12	1,072	2159.00	XLON	3766862
06-Feb-2026	08:38:10	1,066	2157.00	XLON	3765779
06-Feb-2026	08:38:10	43	2157.00	XLON	3765777
06-Feb-2026	08:33:09	1,235	2143.00	XLON	3758868
06-Feb-2026	08:31:35	1,243	2148.00	XLON	3756631
06-Feb-2026	08:31:18	816	2152.00	XLON	3756158
06-Feb-2026	08:31:18	219	2152.00	XLON	3756156
06-Feb-2026	08:31:10	116	2153.00	XLON	3755974
06-Feb-2026	08:31:10	894	2153.00	XLON	3755976
06-Feb-2026	08:30:19	883	2153.00	XLON	3754750
06-Feb-2026	08:30:19	126	2153.00	XLON	3754746
06-Feb-2026	08:26:44	1,183	2157.00	XLON	3747423
06-Feb-2026	08:26:03	470	2167.00	XLON	3746438

​

​

​

​

06-Feb-2026	08:26:03	542	2167.00	XLON	3746436
06-Feb-2026	08:23:59	1,209	2164.00	XLON	3743446
06-Feb-2026	08:23:55	1,098	2166.00	XLON	3743352
06-Feb-2026	08:21:51	1,157	2154.00	XLON	3741131
06-Feb-2026	08:21:38	1,010	2155.00	XLON	3740879
06-Feb-2026	08:20:10	1,230	2157.00	XLON	3739255
06-Feb-2026	08:18:45	995	2149.00	XLON	3737243
06-Feb-2026	08:18:24	1,185	2150.00	XLON	3736772
06-Feb-2026	08:16:28	1,125	2144.00	XLON	3734498
06-Feb-2026	08:15:27	143	2145.00	XLON	3732978
06-Feb-2026	08:15:27	1,070	2145.00	XLON	3732976
06-Feb-2026	08:14:33	1,223	2150.00	XLON	3731835
06-Feb-2026	08:12:37	1,242	2148.00	XLON	3729099
06-Feb-2026	08:11:58	1,063	2149.00	XLON	3728315
06-Feb-2026	08:11:32	1,213	2155.00	XLON	3727444
06-Feb-2026	08:10:04	739	2163.00	XLON	3725329
06-Feb-2026	08:10:04	323	2163.00	XLON	3725327
06-Feb-2026	08:09:28	1,127	2166.00	XLON	3724167
06-Feb-2026	08:08:25	135	2169.00	XLON	3722613
06-Feb-2026	08:08:25	552	2169.00	XLON	3722611
06-Feb-2026	08:08:19	320	2169.00	XLON	3722533
06-Feb-2026	08:07:31	1,242	2178.00	XLON	3717712
06-Feb-2026	08:06:43	1,222	2187.00	XLON	3716800
06-Feb-2026	08:06:38	1,097	2189.00	XLON	3716728
06-Feb-2026	08:06:38	866	2190.00	XLON	3716723
06-Feb-2026	08:06:38	178	2190.00	XLON	3716721
06-Feb-2026	08:05:52	1,199	2191.00	XLON	3715629
06-Feb-2026	08:05:52	1,079	2191.00	XLON	3715627
06-Feb-2026	08:04:08	1,212	2180.00	XLON	3712019
06-Feb-2026	08:03:03	793	2191.00	XLON	3710307
06-Feb-2026	08:03:03	290	2191.00	XLON	3710305
06-Feb-2026	08:02:45	1,124	2198.00	XLON	3709893
06-Feb-2026	08:02:40	1,243	2201.00	XLON	3709776
06-Feb-2026	08:02:40	1,173	2203.00	XLON	3709759
06-Feb-2026	08:02:40	66	2203.00	XLON	3709757
06-Feb-2026	08:02:00	1,103	2197.00	XLON	3708722
06-Feb-2026	08:00:54	1,201	2177.00	XLON	3706726
06-Feb-2026	08:00:43	1,165	2181.00	XLON	3706455
06-Feb-2026	08:00:07	1,257	2186.00	XLON	3701866

​

​

​

​

​

12 February 2026

RELX PLC

​

Transactions in own shares

​

RELX PLC announces that today it purchased through UBS AG London Branch 1,400,000 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 14,346,103 ordinary shares in treasury, and has 1,813,879,506 ordinary shares in issue (excluding treasury shares). Since 2 January 2026 RELX PLC has purchased 10,238,231 ordinary shares.

​

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS AG London Branch is set out below.

​

RELX PLC

​

Transaction details: RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each

​

Issuer name:	RELX PLC
ISIN:	GB00B2B0DG97
Intermediary name:	UBS AG London Branch
Intermediary Code:	UBSWGB2L
Time zone:	UTC
Currency:	GBP

​

Aggregated information

​

Date of purchase:	12 February 2026
Number of ordinary shares purchased:	1,400,000
Highest price paid per share (p):	2099
Lowest price paid per share (p):	2006
Volume weighted average price paid per share (p):	2046.6155

​

Disaggregated information

​

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	Transaction reference number
						12-Feb-2026	16:24:35	996	2029.00	XLON	4387774
12-Feb-2026	16:24:34	100	2029.00	XLON	4387732
12-Feb-2026	16:24:32	58	2029.00	XLON	4387657
12-Feb-2026	16:24:32	209	2029.00	XLON	4387655
12-Feb-2026	16:24:21	619	2029.00	XLON	4387269
12-Feb-2026	16:24:21	90	2029.00	XLON	4387267
12-Feb-2026	16:24:21	367	2029.00	XLON	4387264
12-Feb-2026	16:24:21	384	2029.00	XLON	4387262
12-Feb-2026	16:24:12	766	2029.00	XLON	4386846
12-Feb-2026	16:24:05	222	2029.00	XLON	4386559
12-Feb-2026	16:24:05	766	2029.00	XLON	4386557
12-Feb-2026	16:23:54	860	2030.00	XLON	4385951
12-Feb-2026	16:23:54	766	2030.00	XLON	4385949
12-Feb-2026	16:23:54	652	2031.00	XLON	4385944
12-Feb-2026	16:23:54	766	2031.00	XLON	4385942

​

​

12-Feb-2026	16:23:54	233	2031.00	XLON	4385946
12-Feb-2026	16:23:54	240	2031.00	XLON	4385938
12-Feb-2026	16:23:54	103	2031.00	XLON	4385936
12-Feb-2026	16:23:54	766	2031.00	XLON	4385934
12-Feb-2026	16:23:54	495	2031.00	XLON	4385932
12-Feb-2026	16:23:54	488	2031.00	XLON	4385930
12-Feb-2026	16:23:54	228	2031.00	XLON	4385928
12-Feb-2026	16:23:54	103	2031.00	XLON	4385940
12-Feb-2026	16:23:28	274	2029.00	XLON	4384892
12-Feb-2026	16:23:13	2,442	2031.00	XLON	4384280
12-Feb-2026	16:23:13	120	2031.00	XLON	4384278
12-Feb-2026	16:23:13	541	2031.00	XLON	4384272
12-Feb-2026	16:23:13	1,614	2031.00	XLON	4384270
12-Feb-2026	16:23:13	576	2031.00	XLON	4384274
12-Feb-2026	16:23:13	547	2031.00	XLON	4384276
12-Feb-2026	16:22:35	100	2030.00	XLON	4382574
12-Feb-2026	16:22:35	1,349	2030.00	XLON	4382576
12-Feb-2026	16:22:33	100	2030.00	XLON	4382502
12-Feb-2026	16:22:33	100	2030.00	XLON	4382473
12-Feb-2026	16:22:33	30	2030.00	XLON	4382464
12-Feb-2026	16:22:33	612	2030.00	XLON	4382452
12-Feb-2026	16:22:33	498	2030.00	XLON	4382448
12-Feb-2026	16:22:33	100	2030.00	XLON	4382446
12-Feb-2026	16:22:33	102	2030.00	XLON	4382444
12-Feb-2026	16:22:33	103	2030.00	XLON	4382442
12-Feb-2026	16:22:33	1,865	2030.00	XLON	4382440
12-Feb-2026	16:22:02	933	2031.00	XLON	4381065
12-Feb-2026	16:22:02	703	2031.00	XLON	4381063
12-Feb-2026	16:22:02	703	2031.00	XLON	4381060
12-Feb-2026	16:22:02	612	2031.00	XLON	4381055
12-Feb-2026	16:21:45	612	2031.00	XLON	4380436
12-Feb-2026	16:21:45	612	2031.00	XLON	4380430
12-Feb-2026	16:21:41	146	2031.00	XLON	4380351
12-Feb-2026	16:21:34	612	2031.00	XLON	4380086
12-Feb-2026	16:21:24	612	2032.00	XLON	4379660
12-Feb-2026	16:21:24	612	2032.00	XLON	4379653
12-Feb-2026	16:21:22	179	2032.00	XLON	4379478
12-Feb-2026	16:21:22	100	2032.00	XLON	4379476
12-Feb-2026	16:21:22	612	2032.00	XLON	4379474
12-Feb-2026	16:21:22	1,197	2032.00	XLON	4379472
12-Feb-2026	16:21:01	382	2032.00	XLON	4378388
12-Feb-2026	16:21:01	728	2033.00	XLON	4378378
12-Feb-2026	16:21:01	612	2033.00	XLON	4378376
12-Feb-2026	16:21:01	100	2033.00	XLON	4378380
12-Feb-2026	16:21:01	97	2033.00	XLON	4378370
12-Feb-2026	16:21:01	612	2033.00	XLON	4378374
12-Feb-2026	16:21:01	201	2033.00	XLON	4378372
12-Feb-2026	16:20:36	612	2032.00	XLON	4377167
12-Feb-2026	16:20:36	1,357	2032.00	XLON	4377164
12-Feb-2026	16:20:23	142	2032.00	XLON	4376549
12-Feb-2026	16:20:23	100	2032.00	XLON	4376547
12-Feb-2026	16:20:23	612	2032.00	XLON	4376545
12-Feb-2026	16:20:23	1,526	2032.00	XLON	4376539
12-Feb-2026	16:20:06	612	2031.00	XLON	4375586
12-Feb-2026	16:20:06	1,399	2031.00	XLON	4375584
12-Feb-2026	16:19:46	1,037	2031.00	XLON	4370795
12-Feb-2026	16:19:46	612	2031.00	XLON	4370790
12-Feb-2026	16:19:46	567	2031.00	XLON	4370792

​

​

​

​

12-Feb-2026	16:19:46	1,512	2031.00	XLON	4370784
12-Feb-2026	16:19:22	1,244	2032.00	XLON	4369640
12-Feb-2026	16:19:17	302	2032.00	XLON	4369510
12-Feb-2026	16:19:17	66	2032.00	XLON	4369508
12-Feb-2026	16:19:17	15	2032.00	XLON	4369506
12-Feb-2026	16:19:15	2,042	2032.00	XLON	4369435
12-Feb-2026	16:18:52	612	2032.00	XLON	4368306
12-Feb-2026	16:18:52	1,408	2032.00	XLON	4368304
12-Feb-2026	16:18:31	747	2032.00	XLON	4367657
12-Feb-2026	16:18:28	858	2032.00	XLON	4367581
12-Feb-2026	16:18:24	612	2033.00	XLON	4367394
12-Feb-2026	16:18:21	612	2033.00	XLON	4367248
12-Feb-2026	16:18:21	450	2033.00	XLON	4367246
12-Feb-2026	16:18:21	102	2033.00	XLON	4367250
12-Feb-2026	16:17:58	1,314	2033.00	XLON	4366157
12-Feb-2026	16:17:58	814	2033.00	XLON	4366154
12-Feb-2026	16:17:58	203	2033.00	XLON	4366152
12-Feb-2026	16:17:58	256	2033.00	XLON	4366150
12-Feb-2026	16:17:58	273	2033.00	XLON	4366148
12-Feb-2026	16:17:58	1,395	2033.00	XLON	4366146
12-Feb-2026	16:17:28	149	2036.00	XLON	4365133
12-Feb-2026	16:17:28	124	2036.00	XLON	4365131
12-Feb-2026	16:17:28	348	2036.00	XLON	4365129
12-Feb-2026	16:17:28	612	2036.00	XLON	4365127
12-Feb-2026	16:17:28	671	2036.00	XLON	4365125
12-Feb-2026	16:17:28	651	2036.00	XLON	4365123
12-Feb-2026	16:17:28	364	2036.00	XLON	4365117
12-Feb-2026	16:17:28	348	2036.00	XLON	4365119
12-Feb-2026	16:17:28	149	2036.00	XLON	4365121
12-Feb-2026	16:17:28	671	2036.00	XLON	4365114
12-Feb-2026	16:17:28	612	2036.00	XLON	4365112
12-Feb-2026	16:17:28	612	2036.00	XLON	4365110
12-Feb-2026	16:17:28	704	2036.00	XLON	4365108
12-Feb-2026	16:17:28	704	2036.00	XLON	4365106
12-Feb-2026	16:16:39	612	2033.00	XLON	4362785
12-Feb-2026	16:16:39	465	2033.00	XLON	4362783
12-Feb-2026	16:16:39	1,303	2033.00	XLON	4362781
12-Feb-2026	16:16:39	346	2033.00	XLON	4362779
12-Feb-2026	16:16:39	1,180	2033.00	XLON	4362777
12-Feb-2026	16:16:07	612	2032.00	XLON	4360827
12-Feb-2026	16:15:54	612	2033.00	XLON	4360236
12-Feb-2026	16:15:54	100	2033.00	XLON	4360238
12-Feb-2026	16:15:54	364	2033.00	XLON	4360240
12-Feb-2026	16:15:36	1,601	2033.00	XLON	4359368
12-Feb-2026	16:15:36	48	2034.00	XLON	4359366
12-Feb-2026	16:15:36	612	2034.00	XLON	4359362
12-Feb-2026	16:15:36	662	2034.00	XLON	4359364
12-Feb-2026	16:15:26	367	2034.00	XLON	4358535
12-Feb-2026	16:15:26	200	2034.00	XLON	4358533
12-Feb-2026	16:15:26	389	2034.00	XLON	4358531
12-Feb-2026	16:15:10	241	2035.00	XLON	4357661
12-Feb-2026	16:15:10	500	2035.00	XLON	4357659
12-Feb-2026	16:15:10	228	2035.00	XLON	4357657
12-Feb-2026	16:15:10	612	2035.00	XLON	4357655
12-Feb-2026	16:15:10	5,306	2036.00	XLON	4357653
12-Feb-2026	16:14:16	186	2033.00	XLON	4351953
12-Feb-2026	16:14:16	612	2033.00	XLON	4351951
12-Feb-2026	16:14:16	288	2033.00	XLON	4351955

​

​

​

​

12-Feb-2026	16:14:16	612	2033.00	XLON	4351931
12-Feb-2026	16:14:16	1,959	2033.00	XLON	4351929
12-Feb-2026	16:13:36	1,534	2033.00	XLON	4350388
12-Feb-2026	16:13:35	169	2034.00	XLON	4350361
12-Feb-2026	16:13:35	100	2034.00	XLON	4350359
12-Feb-2026	16:13:35	490	2034.00	XLON	4350357
12-Feb-2026	16:13:27	174	2034.00	XLON	4349952
12-Feb-2026	16:13:27	490	2034.00	XLON	4349950
12-Feb-2026	16:13:05	1,624	2034.00	XLON	4348967
12-Feb-2026	16:13:05	100	2035.00	XLON	4348965
12-Feb-2026	16:13:05	100	2035.00	XLON	4348963
12-Feb-2026	16:13:05	490	2035.00	XLON	4348961
12-Feb-2026	16:13:04	100	2035.00	XLON	4348931
12-Feb-2026	16:13:04	100	2035.00	XLON	4348933
12-Feb-2026	16:13:04	490	2035.00	XLON	4348929
12-Feb-2026	16:13:00	100	2035.00	XLON	4348536
12-Feb-2026	16:13:00	116	2035.00	XLON	4348534
12-Feb-2026	16:13:00	82	2035.00	XLON	4348532
12-Feb-2026	16:13:00	100	2035.00	XLON	4348530
12-Feb-2026	16:13:00	490	2035.00	XLON	4348528
12-Feb-2026	16:12:51	490	2035.00	XLON	4348085
12-Feb-2026	16:12:49	490	2035.00	XLON	4347964
12-Feb-2026	16:12:41	490	2035.00	XLON	4347655
12-Feb-2026	16:12:41	113	2035.00	XLON	4347653
12-Feb-2026	16:12:41	490	2035.00	XLON	4347651
12-Feb-2026	16:12:41	1,510	2035.00	XLON	4347648
12-Feb-2026	16:12:13	1,550	2035.00	XLON	4346632
12-Feb-2026	16:12:00	4,496	2035.00	XLON	4345901
12-Feb-2026	16:11:04	1,472	2034.00	XLON	4343829
12-Feb-2026	16:11:04	1,672	2035.00	XLON	4343824
12-Feb-2026	16:10:47	466	2035.00	XLON	4343052
12-Feb-2026	16:10:47	940	2035.00	XLON	4343050
12-Feb-2026	16:10:47	29	2035.00	XLON	4343048
12-Feb-2026	16:10:47	311	2035.00	XLON	4343046
12-Feb-2026	16:10:47	490	2035.00	XLON	4343044
12-Feb-2026	16:10:47	332	2035.00	XLON	4343042
12-Feb-2026	16:10:47	400	2035.00	XLON	4343040
12-Feb-2026	16:10:47	149	2035.00	XLON	4343038
12-Feb-2026	16:10:41	164	2033.00	XLON	4342792
12-Feb-2026	16:10:19	490	2032.00	XLON	4341993
12-Feb-2026	16:10:19	230	2032.00	XLON	4341995
12-Feb-2026	16:10:00	1,630	2032.00	XLON	4339175
12-Feb-2026	16:10:00	3,359	2033.00	XLON	4338727
12-Feb-2026	16:10:00	318	2033.00	XLON	4338716
12-Feb-2026	16:09:17	1,361	2030.00	XLON	4336111
12-Feb-2026	16:09:17	151	2031.00	XLON	4336108
12-Feb-2026	16:09:17	441	2031.00	XLON	4336106
12-Feb-2026	16:09:17	490	2031.00	XLON	4336104
12-Feb-2026	16:09:17	1,151	2031.00	XLON	4336102
12-Feb-2026	16:09:17	239	2031.00	XLON	4336100
12-Feb-2026	16:08:44	309	2031.00	XLON	4334905
12-Feb-2026	16:08:44	490	2031.00	XLON	4334903
12-Feb-2026	16:08:24	1,338	2033.00	XLON	4334138
12-Feb-2026	16:08:23	1,485	2034.00	XLON	4334116
12-Feb-2026	16:08:23	490	2035.00	XLON	4334107
12-Feb-2026	16:08:23	230	2035.00	XLON	4334111
12-Feb-2026	16:08:23	100	2035.00	XLON	4334109
12-Feb-2026	16:08:23	4,683	2035.00	XLON	4334105

​

​

​

​

12-Feb-2026	16:07:28	1,683	2035.00	XLON	4332237
12-Feb-2026	16:07:28	340	2035.00	XLON	4332235
12-Feb-2026	16:07:28	226	2035.00	XLON	4332210
12-Feb-2026	16:07:28	1,302	2035.00	XLON	4332208
12-Feb-2026	16:06:53	300	2036.00	XLON	4330867
12-Feb-2026	16:06:53	490	2036.00	XLON	4330865
12-Feb-2026	16:06:53	100	2036.00	XLON	4330838
12-Feb-2026	16:06:53	490	2036.00	XLON	4330836
12-Feb-2026	16:06:53	408	2036.00	XLON	4330834
12-Feb-2026	16:06:53	100	2036.00	XLON	4330832
12-Feb-2026	16:06:33	598	2036.00	XLON	4329945
12-Feb-2026	16:06:32	200	2036.00	XLON	4329898
12-Feb-2026	16:06:32	724	2036.00	XLON	4329896
12-Feb-2026	16:06:32	120	2036.00	XLON	4329894
12-Feb-2026	16:06:09	1,432	2034.00	XLON	4328864
12-Feb-2026	16:06:05	1,380	2035.00	XLON	4328731
12-Feb-2026	16:06:05	475	2036.00	XLON	4328729
12-Feb-2026	16:06:05	220	2036.00	XLON	4328727
12-Feb-2026	16:06:05	169	2036.00	XLON	4328725
12-Feb-2026	16:06:05	100	2036.00	XLON	4328723
12-Feb-2026	16:06:05	444	2036.00	XLON	4328721
12-Feb-2026	16:06:05	283	2035.00	XLON	4328719
12-Feb-2026	16:06:05	490	2035.00	XLON	4328717
12-Feb-2026	16:06:05	1,371	2036.00	XLON	4328714
12-Feb-2026	16:05:07	1,475	2035.00	XLON	4325843
12-Feb-2026	16:05:07	1,534	2036.00	XLON	4325839
12-Feb-2026	16:04:54	256	2037.00	XLON	4322385
12-Feb-2026	16:04:54	419	2037.00	XLON	4322383
12-Feb-2026	16:04:54	490	2037.00	XLON	4322381
12-Feb-2026	16:04:54	1,505	2037.00	XLON	4322379
12-Feb-2026	16:04:54	1,654	2037.00	XLON	4322377
12-Feb-2026	16:04:27	3,170	2036.00	XLON	4321679
12-Feb-2026	16:03:48	238	2029.00	XLON	4320207
12-Feb-2026	16:03:48	244	2029.00	XLON	4320205
12-Feb-2026	16:03:48	490	2029.00	XLON	4320203
12-Feb-2026	16:03:26	1,559	2032.00	XLON	4319566
12-Feb-2026	16:03:26	368	2035.00	XLON	4319564
12-Feb-2026	16:03:26	490	2035.00	XLON	4319562
12-Feb-2026	16:03:25	393	2035.00	XLON	4319544
12-Feb-2026	16:03:25	490	2035.00	XLON	4319542
12-Feb-2026	16:03:01	705	2033.00	XLON	4318569
12-Feb-2026	16:03:01	404	2033.00	XLON	4318565
12-Feb-2026	16:03:01	490	2033.00	XLON	4318567
12-Feb-2026	16:02:46	1,759	2033.00	XLON	4318179
12-Feb-2026	16:02:46	1,793	2034.00	XLON	4318177
12-Feb-2026	16:02:31	2,221	2035.00	XLON	4317659
12-Feb-2026	16:01:45	1,519	2034.00	XLON	4315781
12-Feb-2026	16:01:45	1,435	2035.00	XLON	4315775
12-Feb-2026	16:01:32	209	2036.00	XLON	4315407
12-Feb-2026	16:01:32	351	2036.00	XLON	4315405
12-Feb-2026	16:01:32	792	2036.00	XLON	4315403
12-Feb-2026	16:01:09	1,320	2038.00	XLON	4314485
12-Feb-2026	16:01:09	1,384	2039.00	XLON	4314480
12-Feb-2026	16:01:06	20	2039.00	XLON	4314333
12-Feb-2026	16:01:06	20	2039.00	XLON	4314331
12-Feb-2026	16:01:06	180	2039.00	XLON	4314328
12-Feb-2026	16:01:04	1,589	2040.00	XLON	4314256
12-Feb-2026	16:00:51	1,521	2039.00	XLON	4313698

​

​

​

​

12-Feb-2026	16:00:51	185	2039.00	XLON	4313696
12-Feb-2026	16:00:51	394	2039.00	XLON	4313694
12-Feb-2026	16:00:51	180	2039.00	XLON	4313692
12-Feb-2026	16:00:51	52	2039.00	XLON	4313690
12-Feb-2026	16:00:29	1,504	2037.00	XLON	4313096
12-Feb-2026	16:00:29	490	2037.00	XLON	4313094
12-Feb-2026	16:00:29	1,507	2037.00	XLON	4313092
12-Feb-2026	15:59:54	1,350	2035.00	XLON	4308195
12-Feb-2026	15:59:41	1,735	2035.00	XLON	4307408
12-Feb-2026	15:59:31	326	2035.00	XLON	4306584
12-Feb-2026	15:59:31	316	2035.00	XLON	4306580
12-Feb-2026	15:59:31	205	2035.00	XLON	4306578
12-Feb-2026	15:59:31	16	2035.00	XLON	4306576
12-Feb-2026	15:59:31	139	2035.00	XLON	4306574
12-Feb-2026	15:59:31	117	2035.00	XLON	4306572
12-Feb-2026	15:59:31	490	2035.00	XLON	4306566
12-Feb-2026	15:59:31	226	2035.00	XLON	4306564
12-Feb-2026	15:58:49	1,431	2034.00	XLON	4304964
12-Feb-2026	15:58:34	1,617	2036.00	XLON	4304518
12-Feb-2026	15:58:31	335	2037.00	XLON	4304425
12-Feb-2026	15:58:31	100	2037.00	XLON	4304423
12-Feb-2026	15:58:31	490	2037.00	XLON	4304421
12-Feb-2026	15:58:26	184	2037.00	XLON	4304249
12-Feb-2026	15:58:26	490	2037.00	XLON	4304247
12-Feb-2026	15:58:08	1,050	2038.00	XLON	4303590
12-Feb-2026	15:58:04	404	2038.00	XLON	4303482
12-Feb-2026	15:57:39	1,557	2038.00	XLON	4302527
12-Feb-2026	15:57:39	1,505	2040.00	XLON	4302525
12-Feb-2026	15:57:15	492	2046.00	XLON	4301747
12-Feb-2026	15:57:15	1,045	2046.00	XLON	4301745
12-Feb-2026	15:57:06	1,406	2047.00	XLON	4301334
12-Feb-2026	15:57:06	427	2047.00	XLON	4301332
12-Feb-2026	15:57:00	432	2047.00	XLON	4301141
12-Feb-2026	15:57:00	200	2047.00	XLON	4301139
12-Feb-2026	15:57:00	62	2047.00	XLON	4301137
12-Feb-2026	15:56:51	227	2047.00	XLON	4300840
12-Feb-2026	15:56:45	143	2047.00	XLON	4300680
12-Feb-2026	15:56:45	428	2047.00	XLON	4300682
12-Feb-2026	15:56:45	490	2047.00	XLON	4300684
12-Feb-2026	15:56:45	143	2047.00	XLON	4300686
12-Feb-2026	15:56:25	1,502	2049.00	XLON	4300118
12-Feb-2026	15:56:21	1,761	2050.00	XLON	4299942
12-Feb-2026	15:56:09	74	2050.00	XLON	4299560
12-Feb-2026	15:56:09	66	2050.00	XLON	4299558
12-Feb-2026	15:56:01	490	2048.00	XLON	4299281
12-Feb-2026	15:56:01	418	2048.00	XLON	4299279
12-Feb-2026	15:56:01	2,161	2048.00	XLON	4299277
12-Feb-2026	15:55:59	1,380	2048.00	XLON	4299179
12-Feb-2026	15:55:08	368	2048.00	XLON	4297743
12-Feb-2026	15:54:57	1,438	2049.00	XLON	4294690
12-Feb-2026	15:54:57	998	2050.00	XLON	4294688
12-Feb-2026	15:54:57	541	2050.00	XLON	4294686
12-Feb-2026	15:54:54	490	2050.00	XLON	4294575
12-Feb-2026	15:54:39	397	2049.00	XLON	4294059
12-Feb-2026	15:54:39	490	2049.00	XLON	4294057
12-Feb-2026	15:54:32	162	2049.00	XLON	4293904
12-Feb-2026	15:54:32	546	2049.00	XLON	4293902
12-Feb-2026	15:54:31	139	2049.00	XLON	4293890

​

​

​

​

12-Feb-2026	15:54:31	179	2049.00	XLON	4293888
12-Feb-2026	15:54:31	17	2049.00	XLON	4293886
12-Feb-2026	15:54:31	505	2049.00	XLON	4293884
12-Feb-2026	15:54:31	166	2049.00	XLON	4293882
12-Feb-2026	15:54:31	40	2049.00	XLON	4293880
12-Feb-2026	15:54:16	490	2049.00	XLON	4293361
12-Feb-2026	15:53:36	1,517	2047.00	XLON	4292004
12-Feb-2026	15:53:35	1,620	2048.00	XLON	4291963
12-Feb-2026	15:53:35	490	2049.00	XLON	4291960
12-Feb-2026	15:53:08	1,488	2047.00	XLON	4291161
12-Feb-2026	15:53:08	1,379	2048.00	XLON	4291158
12-Feb-2026	15:52:54	418	2048.00	XLON	4290712
12-Feb-2026	15:52:54	490	2048.00	XLON	4290710
12-Feb-2026	15:52:25	1,539	2047.00	XLON	4289994
12-Feb-2026	15:52:14	100	2048.00	XLON	4289382
12-Feb-2026	15:52:14	490	2048.00	XLON	4289380
12-Feb-2026	15:52:14	424	2048.00	XLON	4289378
12-Feb-2026	15:51:45	1,619	2048.00	XLON	4288473
12-Feb-2026	15:51:45	1,393	2049.00	XLON	4288469
12-Feb-2026	15:51:34	431	2049.00	XLON	4288167
12-Feb-2026	15:51:34	567	2049.00	XLON	4288165
12-Feb-2026	15:51:34	175	2049.00	XLON	4288163
12-Feb-2026	15:51:10	1,580	2046.00	XLON	4287486
12-Feb-2026	15:51:10	1,392	2047.00	XLON	4287481
12-Feb-2026	15:50:42	1,415	2047.00	XLON	4286712
12-Feb-2026	15:50:42	1,429	2048.00	XLON	4286710
12-Feb-2026	15:50:03	1,345	2047.00	XLON	4285214
12-Feb-2026	15:50:03	140	2048.00	XLON	4285203
12-Feb-2026	15:50:03	1,175	2048.00	XLON	4285201
12-Feb-2026	15:49:44	100	2049.00	XLON	4281880
12-Feb-2026	15:49:44	110	2049.00	XLON	4281878
12-Feb-2026	15:49:44	490	2049.00	XLON	4281876
12-Feb-2026	15:49:44	192	2049.00	XLON	4281874
12-Feb-2026	15:49:44	490	2049.00	XLON	4281872
12-Feb-2026	15:49:40	490	2049.00	XLON	4281758
12-Feb-2026	15:49:40	240	2049.00	XLON	4281762
12-Feb-2026	15:49:40	368	2049.00	XLON	4281760
12-Feb-2026	15:49:22	1,475	2047.00	XLON	4281169
12-Feb-2026	15:49:02	13	2045.00	XLON	4280497
12-Feb-2026	15:48:58	184	2046.00	XLON	4280356
12-Feb-2026	15:48:58	490	2046.00	XLON	4280354
12-Feb-2026	15:48:58	371	2046.00	XLON	4280348
12-Feb-2026	15:48:58	490	2046.00	XLON	4280346
12-Feb-2026	15:48:56	490	2046.00	XLON	4280294
12-Feb-2026	15:48:56	375	2046.00	XLON	4280292
12-Feb-2026	15:48:48	100	2046.00	XLON	4280063
12-Feb-2026	15:48:48	490	2046.00	XLON	4280061
12-Feb-2026	15:48:48	50	2046.00	XLON	4280057
12-Feb-2026	15:48:48	171	2046.00	XLON	4280055
12-Feb-2026	15:48:48	100	2046.00	XLON	4280059
12-Feb-2026	15:48:33	1,336	2041.00	XLON	4279582
12-Feb-2026	15:48:20	182	2040.00	XLON	4279043
12-Feb-2026	15:48:20	429	2040.00	XLON	4279041
12-Feb-2026	15:48:20	100	2040.00	XLON	4279039
12-Feb-2026	15:48:20	490	2040.00	XLON	4279037
12-Feb-2026	15:48:20	1,587	2040.00	XLON	4279035
12-Feb-2026	15:47:56	403	2040.00	XLON	4277998
12-Feb-2026	15:47:16	1,527	2036.00	XLON	4276990

​

​

​

​

12-Feb-2026	15:47:00	1,572	2041.00	XLON	4276386
12-Feb-2026	15:46:36	1,407	2044.00	XLON	4275750
12-Feb-2026	15:46:34	1,624	2046.00	XLON	4275665
12-Feb-2026	15:46:31	248	2047.00	XLON	4275565
12-Feb-2026	15:46:31	179	2047.00	XLON	4275563
12-Feb-2026	15:46:31	490	2047.00	XLON	4275561
12-Feb-2026	15:46:29	2,166	2047.00	XLON	4275527
12-Feb-2026	15:45:32	1,473	2044.00	XLON	4273585
12-Feb-2026	15:45:24	1,600	2044.00	XLON	4273206
12-Feb-2026	15:45:11	490	2043.00	XLON	4272731
12-Feb-2026	15:45:11	112	2043.00	XLON	4272729
12-Feb-2026	15:45:11	328	2043.00	XLON	4272727
12-Feb-2026	15:45:11	552	2043.00	XLON	4272725
12-Feb-2026	15:45:11	66	2043.00	XLON	4272723
12-Feb-2026	15:45:11	490	2043.00	XLON	4272721
12-Feb-2026	15:45:05	298	2043.00	XLON	4272550
12-Feb-2026	15:45:05	490	2043.00	XLON	4272548
12-Feb-2026	15:45:05	490	2043.00	XLON	4272542
12-Feb-2026	15:45:05	121	2043.00	XLON	4272540
12-Feb-2026	15:44:42	393	2043.00	XLON	4269324
12-Feb-2026	15:44:42	1,235	2043.00	XLON	4269322
12-Feb-2026	15:44:42	1,358	2043.00	XLON	4269320
12-Feb-2026	15:44:00	490	2042.00	XLON	4267813
12-Feb-2026	15:44:00	392	2042.00	XLON	4267811
12-Feb-2026	15:43:58	292	2042.00	XLON	4267700
12-Feb-2026	15:43:58	1,200	2042.00	XLON	4267698
12-Feb-2026	15:43:48	413	2042.00	XLON	4267427
12-Feb-2026	15:43:48	490	2042.00	XLON	4267425
12-Feb-2026	15:43:48	190	2042.00	XLON	4267423
12-Feb-2026	15:43:46	151	2041.00	XLON	4267370
12-Feb-2026	15:43:46	414	2041.00	XLON	4267368
12-Feb-2026	15:43:46	236	2042.00	XLON	4267366
12-Feb-2026	15:43:46	490	2042.00	XLON	4267364
12-Feb-2026	15:43:46	224	2042.00	XLON	4267362
12-Feb-2026	15:43:46	92	2042.00	XLON	4267360
12-Feb-2026	15:43:46	306	2042.00	XLON	4267358
12-Feb-2026	15:42:43	1,492	2038.00	XLON	4265565
12-Feb-2026	15:42:30	1,587	2041.00	XLON	4265217
12-Feb-2026	15:42:07	1,623	2044.00	XLON	4264347
12-Feb-2026	15:41:47	1,549	2045.00	XLON	4263714
12-Feb-2026	15:41:41	100	2046.00	XLON	4263543
12-Feb-2026	15:41:41	490	2046.00	XLON	4263541
12-Feb-2026	15:41:41	100	2046.00	XLON	4263539
12-Feb-2026	15:41:41	368	2046.00	XLON	4263537
12-Feb-2026	15:41:41	490	2046.00	XLON	4263535
12-Feb-2026	15:41:27	1,725	2046.00	XLON	4262935
12-Feb-2026	15:41:17	469	2047.00	XLON	4262657
12-Feb-2026	15:41:17	300	2047.00	XLON	4262651
12-Feb-2026	15:41:17	299	2047.00	XLON	4262649
12-Feb-2026	15:41:17	900	2047.00	XLON	4262653
12-Feb-2026	15:41:17	199	2047.00	XLON	4262655
12-Feb-2026	15:41:15	36	2046.00	XLON	4262617
12-Feb-2026	15:40:59	368	2047.00	XLON	4262154
12-Feb-2026	15:40:59	490	2047.00	XLON	4262152
12-Feb-2026	15:40:59	1,616	2047.00	XLON	4262150
12-Feb-2026	15:40:31	1,442	2047.00	XLON	4261382
12-Feb-2026	15:40:19	338	2048.00	XLON	4260818
12-Feb-2026	15:40:19	338	2048.00	XLON	4260816

​

​

​

​

12-Feb-2026	15:40:19	169	2048.00	XLON	4260814
12-Feb-2026	15:40:17	1,750	2047.00	XLON	4260784
12-Feb-2026	15:39:46	1,244	2047.00	XLON	4257363
12-Feb-2026	15:39:33	94	2047.00	XLON	4256898
12-Feb-2026	15:39:33	99	2047.00	XLON	4256896
12-Feb-2026	15:39:33	27	2047.00	XLON	4256902
12-Feb-2026	15:39:33	103	2047.00	XLON	4256900
12-Feb-2026	15:39:33	386	2048.00	XLON	4256894
12-Feb-2026	15:39:33	191	2048.00	XLON	4256891
12-Feb-2026	15:39:33	100	2048.00	XLON	4256889
12-Feb-2026	15:39:33	490	2048.00	XLON	4256887
12-Feb-2026	15:39:33	1,500	2048.00	XLON	4256885
12-Feb-2026	15:38:38	1,408	2048.00	XLON	4255331
12-Feb-2026	15:38:37	38	2049.00	XLON	4255283
12-Feb-2026	15:38:37	220	2049.00	XLON	4255281
12-Feb-2026	15:38:37	147	2049.00	XLON	4255279
12-Feb-2026	15:38:37	451	2049.00	XLON	4255277
12-Feb-2026	15:38:37	490	2049.00	XLON	4255275
12-Feb-2026	15:38:37	490	2049.00	XLON	4255271
12-Feb-2026	15:38:37	294	2049.00	XLON	4255273
12-Feb-2026	15:38:33	47	2050.00	XLON	4255181
12-Feb-2026	15:38:33	843	2049.00	XLON	4255179
12-Feb-2026	15:38:33	490	2049.00	XLON	4255177
12-Feb-2026	15:38:33	309	2049.00	XLON	4255175
12-Feb-2026	15:37:34	1,371	2049.00	XLON	4253223
12-Feb-2026	15:37:31	1,569	2050.00	XLON	4253127
12-Feb-2026	15:37:23	185	2049.00	XLON	4252869
12-Feb-2026	15:37:23	490	2049.00	XLON	4252867
12-Feb-2026	15:37:23	376	2049.00	XLON	4252865
12-Feb-2026	15:37:23	1,635	2049.00	XLON	4252863
12-Feb-2026	15:37:09	490	2048.00	XLON	4252287
12-Feb-2026	15:37:09	354	2048.00	XLON	4252289
12-Feb-2026	15:36:23	1,613	2046.00	XLON	4250819
12-Feb-2026	15:36:10	1,540	2047.00	XLON	4250341
12-Feb-2026	15:36:09	1,805	2048.00	XLON	4250326
12-Feb-2026	15:36:00	359	2049.00	XLON	4249941
12-Feb-2026	15:36:00	490	2049.00	XLON	4249939
12-Feb-2026	15:36:00	1,582	2049.00	XLON	4249936
12-Feb-2026	15:35:27	100	2049.00	XLON	4249058
12-Feb-2026	15:35:27	490	2049.00	XLON	4249056
12-Feb-2026	15:35:27	355	2049.00	XLON	4249054
12-Feb-2026	15:35:26	1,692	2049.00	XLON	4249020
12-Feb-2026	15:35:25	30	2049.00	XLON	4248972
12-Feb-2026	15:35:25	490	2049.00	XLON	4248970
12-Feb-2026	15:35:25	744	2049.00	XLON	4248967
12-Feb-2026	15:35:25	1,110	2049.00	XLON	4248965
12-Feb-2026	15:34:40	490	2049.00	XLON	4244559
12-Feb-2026	15:34:03	1,196	2046.00	XLON	4243391
12-Feb-2026	15:34:03	119	2046.00	XLON	4243389
12-Feb-2026	15:34:02	1,519	2047.00	XLON	4243301
12-Feb-2026	15:33:28	1,550	2041.00	XLON	4241881
12-Feb-2026	15:33:12	1,332	2043.00	XLON	4241204
12-Feb-2026	15:33:06	1,334	2043.00	XLON	4241048
12-Feb-2026	15:32:44	1,377	2048.00	XLON	4240143
12-Feb-2026	15:32:42	77	2049.00	XLON	4240006
12-Feb-2026	15:32:42	490	2049.00	XLON	4240004
12-Feb-2026	15:32:42	216	2049.00	XLON	4240002
12-Feb-2026	15:32:42	92	2049.00	XLON	4240008

​

​

​

​

12-Feb-2026	15:32:42	63	2049.00	XLON	4240010
12-Feb-2026	15:32:42	63	2049.00	XLON	4240012
12-Feb-2026	15:32:42	280	2049.00	XLON	4240000
12-Feb-2026	15:32:42	100	2049.00	XLON	4239998
12-Feb-2026	15:32:42	490	2049.00	XLON	4239996
12-Feb-2026	15:32:42	375	2049.00	XLON	4239994
12-Feb-2026	15:32:42	490	2049.00	XLON	4239992
12-Feb-2026	15:32:42	175	2049.00	XLON	4239990
12-Feb-2026	15:31:59	1,586	2046.00	XLON	4238561
12-Feb-2026	15:31:58	1,611	2047.00	XLON	4238545
12-Feb-2026	15:31:53	1,346	2048.00	XLON	4238398
12-Feb-2026	15:31:48	142	2047.00	XLON	4238209
12-Feb-2026	15:31:19	526	2047.00	XLON	4237476
12-Feb-2026	15:31:19	889	2047.00	XLON	4237474
12-Feb-2026	15:31:08	1,075	2046.00	XLON	4237179
12-Feb-2026	15:31:08	39	2046.00	XLON	4237177
12-Feb-2026	15:31:08	350	2046.00	XLON	4237169
12-Feb-2026	15:31:03	448	2046.00	XLON	4237006
12-Feb-2026	15:30:31	1,375	2047.00	XLON	4235967
12-Feb-2026	15:30:27	1,523	2048.00	XLON	4235860
12-Feb-2026	15:30:03	1,344	2049.00	XLON	4234930
12-Feb-2026	15:29:58	644	2050.00	XLON	4232246
12-Feb-2026	15:29:58	1,238	2050.00	XLON	4232244
12-Feb-2026	15:29:51	208	2051.00	XLON	4232092
12-Feb-2026	15:29:44	109	2050.00	XLON	4231936
12-Feb-2026	15:29:43	1,594	2050.00	XLON	4231892
12-Feb-2026	15:29:18	1,466	2050.00	XLON	4231143
12-Feb-2026	15:29:18	2,066	2050.00	XLON	4231141
12-Feb-2026	15:29:18	536	2050.00	XLON	4231139
12-Feb-2026	15:29:03	928	2050.00	XLON	4230685
12-Feb-2026	15:29:03	188	2050.00	XLON	4230687
12-Feb-2026	15:28:24	490	2050.00	XLON	4229553
12-Feb-2026	15:28:24	88	2051.00	XLON	4229542
12-Feb-2026	15:28:24	73	2051.00	XLON	4229540
12-Feb-2026	15:28:24	206	2051.00	XLON	4229538
12-Feb-2026	15:28:24	191	2051.00	XLON	4229536
12-Feb-2026	15:28:24	366	2051.00	XLON	4229534
12-Feb-2026	15:27:38	350	2047.00	XLON	4228111
12-Feb-2026	15:27:37	1,002	2047.00	XLON	4228086
12-Feb-2026	15:27:20	1,333	2049.00	XLON	4227679
12-Feb-2026	15:27:07	1,353	2053.00	XLON	4227347
12-Feb-2026	15:27:05	490	2054.00	XLON	4227297
12-Feb-2026	15:27:05	100	2054.00	XLON	4227294
12-Feb-2026	15:27:05	519	2054.00	XLON	4227290
12-Feb-2026	15:27:05	490	2054.00	XLON	4227292
12-Feb-2026	15:27:03	490	2054.00	XLON	4227205
12-Feb-2026	15:26:39	107	2053.00	XLON	4226601
12-Feb-2026	15:26:39	1,408	2053.00	XLON	4226599
12-Feb-2026	15:26:33	171	2052.00	XLON	4226482
12-Feb-2026	15:26:33	490	2052.00	XLON	4226480
12-Feb-2026	15:26:20	1,137	2049.00	XLON	4226016
12-Feb-2026	15:26:20	445	2049.00	XLON	4226014
12-Feb-2026	15:25:54	1,501	2053.00	XLON	4225126
12-Feb-2026	15:25:51	1,438	2053.00	XLON	4225029
12-Feb-2026	15:25:33	490	2054.00	XLON	4224494
12-Feb-2026	15:25:32	490	2054.00	XLON	4224419
12-Feb-2026	15:24:57	1,381	2053.00	XLON	4219612
12-Feb-2026	15:24:57	490	2054.00	XLON	4219610

​

​

​

​

12-Feb-2026	15:24:53	100	2054.00	XLON	4218740
12-Feb-2026	15:24:53	224	2054.00	XLON	4218744
12-Feb-2026	15:24:53	490	2054.00	XLON	4218738
12-Feb-2026	15:24:53	1,543	2054.00	XLON	4218723
12-Feb-2026	15:24:18	1,464	2049.00	XLON	4215809
12-Feb-2026	15:24:01	1,627	2052.00	XLON	4215313
12-Feb-2026	15:24:01	183	2055.00	XLON	4215309
12-Feb-2026	15:24:01	525	2055.00	XLON	4215307
12-Feb-2026	15:24:01	529	2055.00	XLON	4215305
12-Feb-2026	15:23:42	1,451	2055.00	XLON	4214735
12-Feb-2026	15:23:03	1,516	2054.00	XLON	4213803
12-Feb-2026	15:22:40	1,520	2055.00	XLON	4213132
12-Feb-2026	15:22:39	1,419	2056.00	XLON	4213118
12-Feb-2026	15:22:15	1,608	2056.00	XLON	4212468
12-Feb-2026	15:22:15	1,509	2057.00	XLON	4212466
12-Feb-2026	15:21:21	1,619	2057.00	XLON	4210839
12-Feb-2026	15:21:20	1,580	2058.00	XLON	4210830
12-Feb-2026	15:21:20	160	2059.00	XLON	4210823
12-Feb-2026	15:21:20	490	2059.00	XLON	4210821
12-Feb-2026	15:21:20	100	2059.00	XLON	4210819
12-Feb-2026	15:21:17	1,380	2059.00	XLON	4210610
12-Feb-2026	15:21:16	100	2059.00	XLON	4210605
12-Feb-2026	15:21:16	100	2059.00	XLON	4210603
12-Feb-2026	15:20:44	1,479	2057.00	XLON	4209767
12-Feb-2026	15:20:44	29	2057.00	XLON	4209765
12-Feb-2026	15:20:30	1,354	2057.00	XLON	4209006
12-Feb-2026	15:20:10	1,219	2058.00	XLON	4208423
12-Feb-2026	15:20:10	355	2058.00	XLON	4208421
12-Feb-2026	15:19:25	1,556	2063.00	XLON	4204815
12-Feb-2026	15:19:25	1,789	2065.00	XLON	4204785
12-Feb-2026	15:19:25	4,527	2066.00	XLON	4204782
12-Feb-2026	15:19:25	131	2066.00	XLON	4204780
12-Feb-2026	15:19:25	147	2066.00	XLON	4204778
12-Feb-2026	15:19:25	265	2066.00	XLON	4204776
12-Feb-2026	15:18:25	1,223	2066.00	XLON	4202850
12-Feb-2026	15:18:25	547	2066.00	XLON	4202848
12-Feb-2026	15:17:48	1,388	2065.00	XLON	4201611
12-Feb-2026	15:17:39	2,013	2066.00	XLON	4201328
12-Feb-2026	15:17:36	2,134	2068.00	XLON	4201250
12-Feb-2026	15:17:16	147	2069.00	XLON	4200629
12-Feb-2026	15:17:16	392	2069.00	XLON	4200627
12-Feb-2026	15:16:54	1,572	2067.00	XLON	4199878
12-Feb-2026	15:16:33	1,621	2066.00	XLON	4199185
12-Feb-2026	15:16:07	147	2067.00	XLON	4198252
12-Feb-2026	15:16:07	392	2067.00	XLON	4198250
12-Feb-2026	15:16:05	1,617	2067.00	XLON	4198092
12-Feb-2026	15:15:53	1,783	2068.00	XLON	4197716
12-Feb-2026	15:15:38	1,576	2070.00	XLON	4197289
12-Feb-2026	15:14:55	1,340	2069.00	XLON	4192980
12-Feb-2026	15:14:43	1,620	2070.00	XLON	4192559
12-Feb-2026	15:14:42	1,460	2071.00	XLON	4192536
12-Feb-2026	15:14:21	1,774	2073.00	XLON	4191554
12-Feb-2026	15:14:11	392	2074.00	XLON	4191193
12-Feb-2026	15:14:11	43	2073.00	XLON	4191191
12-Feb-2026	15:14:11	21	2073.00	XLON	4191189
12-Feb-2026	15:14:11	1,579	2074.00	XLON	4191187
12-Feb-2026	15:13:51	1,595	2075.00	XLON	4190436
12-Feb-2026	15:13:35	1,519	2067.00	XLON	4189817

​

​

​

​

12-Feb-2026	15:12:50	199	2070.00	XLON	4187839
12-Feb-2026	15:12:50	600	2070.00	XLON	4187837
12-Feb-2026	15:12:50	204	2069.00	XLON	4187835
12-Feb-2026	15:12:50	71	2070.00	XLON	4187841
12-Feb-2026	15:12:50	133	2069.00	XLON	4187833
12-Feb-2026	15:12:50	392	2069.00	XLON	4187831
12-Feb-2026	15:12:50	1,571	2069.00	XLON	4187829
12-Feb-2026	15:12:50	1,550	2070.00	XLON	4187827
12-Feb-2026	15:11:40	203	2063.00	XLON	4183987
12-Feb-2026	15:11:40	72	2063.00	XLON	4183985
12-Feb-2026	15:11:40	136	2062.00	XLON	4183977
12-Feb-2026	15:11:40	392	2062.00	XLON	4183973
12-Feb-2026	15:11:40	100	2062.00	XLON	4183975
12-Feb-2026	15:11:40	136	2063.00	XLON	4183979
12-Feb-2026	15:11:40	136	2063.00	XLON	4183981
12-Feb-2026	15:11:40	392	2063.00	XLON	4183983
12-Feb-2026	15:11:40	1,389	2062.00	XLON	4183971
12-Feb-2026	15:11:39	1,589	2063.00	XLON	4183946
12-Feb-2026	15:11:29	229	2063.00	XLON	4183220
12-Feb-2026	15:11:29	1,289	2063.00	XLON	4183218
12-Feb-2026	15:11:24	2,981	2063.00	XLON	4182878
12-Feb-2026	15:10:08	1,037	2060.00	XLON	4179706
12-Feb-2026	15:10:04	246	2060.00	XLON	4179604
12-Feb-2026	15:10:03	99	2060.00	XLON	4179497
12-Feb-2026	15:10:03	99	2060.00	XLON	4179495
12-Feb-2026	15:10:03	146	2060.00	XLON	4179493
12-Feb-2026	15:10:03	1,703	2062.00	XLON	4179490
12-Feb-2026	15:10:03	989	2064.00	XLON	4179488
12-Feb-2026	15:10:03	291	2064.00	XLON	4179486
12-Feb-2026	15:10:00	225	2064.00	XLON	4178367
12-Feb-2026	15:09:33	225	2060.00	XLON	4176256
12-Feb-2026	15:09:33	1,494	2062.00	XLON	4176254
12-Feb-2026	15:08:59	1,538	2057.00	XLON	4174569
12-Feb-2026	15:08:39	1,579	2057.00	XLON	4173838
12-Feb-2026	15:08:39	1,699	2059.00	XLON	4173832
12-Feb-2026	15:08:39	200	2059.00	XLON	4173830
12-Feb-2026	15:08:12	1,626	2060.00	XLON	4172863
12-Feb-2026	15:08:06	1,716	2061.00	XLON	4172672
12-Feb-2026	15:07:47	219	2060.00	XLON	4171935
12-Feb-2026	15:07:47	523	2060.00	XLON	4171933
12-Feb-2026	15:07:34	584	2058.00	XLON	4171459
12-Feb-2026	15:07:34	1,095	2059.00	XLON	4171457
12-Feb-2026	15:07:34	347	2059.00	XLON	4171455
12-Feb-2026	15:07:02	1,455	2058.00	XLON	4170260
12-Feb-2026	15:06:46	1,396	2054.00	XLON	4169786
12-Feb-2026	15:06:29	1,349	2057.00	XLON	4169192
12-Feb-2026	15:06:29	1,410	2058.00	XLON	4169189
12-Feb-2026	15:06:09	1,422	2057.00	XLON	4168467
12-Feb-2026	15:06:02	1,110	2057.00	XLON	4168148
12-Feb-2026	15:06:02	207	2057.00	XLON	4168146
12-Feb-2026	15:06:02	1,377	2058.00	XLON	4168141
12-Feb-2026	15:06:02	172	2058.00	XLON	4168139
12-Feb-2026	15:06:02	523	2058.00	XLON	4168137
12-Feb-2026	15:05:12	363	2044.00	XLON	4166566
12-Feb-2026	15:05:12	957	2044.00	XLON	4166568
12-Feb-2026	15:05:05	1,635	2045.00	XLON	4166376
12-Feb-2026	15:04:58	1,445	2046.00	XLON	4162937
12-Feb-2026	15:04:58	1,206	2046.00	XLON	4162935

​

​

​

​

12-Feb-2026	15:04:54	217	2046.00	XLON	4162791
12-Feb-2026	15:04:54	7	2046.00	XLON	4162789
12-Feb-2026	15:04:46	100	2045.00	XLON	4162459
12-Feb-2026	15:04:42	100	2045.00	XLON	4162379
12-Feb-2026	15:04:42	523	2045.00	XLON	4162377
12-Feb-2026	15:04:00	1,425	2047.00	XLON	4160641
12-Feb-2026	15:03:48	1,620	2047.00	XLON	4160297
12-Feb-2026	15:03:42	100	2048.00	XLON	4160076
12-Feb-2026	15:03:42	523	2048.00	XLON	4160074
12-Feb-2026	15:03:42	149	2047.00	XLON	4160072
12-Feb-2026	15:03:42	1,745	2048.00	XLON	4160063
12-Feb-2026	15:03:16	100	2046.00	XLON	4159033
12-Feb-2026	15:03:15	1,258	2047.00	XLON	4159012
12-Feb-2026	15:03:15	240	2047.00	XLON	4159010
12-Feb-2026	15:03:05	1,494	2048.00	XLON	4158515
12-Feb-2026	15:02:52	1,545	2048.00	XLON	4158094
12-Feb-2026	15:02:52	52	2048.00	XLON	4158092
12-Feb-2026	15:02:49	208	2048.00	XLON	4158004
12-Feb-2026	15:02:21	1,579	2051.00	XLON	4156991
12-Feb-2026	15:02:00	1,591	2055.00	XLON	4155954
12-Feb-2026	15:01:47	1,360	2060.00	XLON	4155567
12-Feb-2026	15:01:34	1,430	2062.00	XLON	4155088
12-Feb-2026	15:01:34	1,437	2063.00	XLON	4155086
12-Feb-2026	15:01:34	186	2063.00	XLON	4155084
12-Feb-2026	15:01:15	1,331	2063.00	XLON	4154477
12-Feb-2026	15:01:09	1,609	2064.00	XLON	4154231
12-Feb-2026	15:01:09	118	2064.00	XLON	4154227
12-Feb-2026	15:01:09	149	2064.00	XLON	4154229
12-Feb-2026	15:01:09	1,601	2065.00	XLON	4154222
12-Feb-2026	15:00:46	2,092	2065.00	XLON	4152567
12-Feb-2026	15:00:39	1,503	2066.00	XLON	4152279
12-Feb-2026	15:00:00	1,743	2062.00	XLON	4147922
12-Feb-2026	15:00:00	1,627	2063.00	XLON	4147106
12-Feb-2026	14:59:26	1,637	2059.00	XLON	4145656
12-Feb-2026	14:58:59	1,505	2058.00	XLON	4144710
12-Feb-2026	14:58:59	1,665	2060.00	XLON	4144706
12-Feb-2026	14:58:17	1,579	2066.00	XLON	4143259
12-Feb-2026	14:58:15	1,535	2067.00	XLON	4143185
12-Feb-2026	14:57:46	1,107	2068.00	XLON	4142178
12-Feb-2026	14:57:46	282	2068.00	XLON	4142180
12-Feb-2026	14:57:41	1,628	2069.00	XLON	4142005
12-Feb-2026	14:57:14	1,343	2068.00	XLON	4141068
12-Feb-2026	14:57:14	19	2068.00	XLON	4141066
12-Feb-2026	14:57:12	110	2068.00	XLON	4141031
12-Feb-2026	14:57:12	1,320	2069.00	XLON	4141029
12-Feb-2026	14:57:06	1,427	2070.00	XLON	4140791
12-Feb-2026	14:57:03	220	2070.00	XLON	4140646
12-Feb-2026	14:56:59	100	2068.00	XLON	4140476
12-Feb-2026	14:56:59	523	2068.00	XLON	4140474
12-Feb-2026	14:56:46	1,244	2068.00	XLON	4139959
12-Feb-2026	14:56:46	262	2068.00	XLON	4139957
12-Feb-2026	14:56:46	101	2068.00	XLON	4139955
12-Feb-2026	14:56:41	63	2068.00	XLON	4139700
12-Feb-2026	14:56:30	363	2066.00	XLON	4139333
12-Feb-2026	14:56:16	12	2066.00	XLON	4138657
12-Feb-2026	14:56:16	155	2066.00	XLON	4138659
12-Feb-2026	14:55:43	143	2065.00	XLON	4137621
12-Feb-2026	14:55:43	1,280	2065.00	XLON	4137619

​

​

​

​

12-Feb-2026	14:55:29	1,319	2067.00	XLON	4137066
12-Feb-2026	14:55:06	1,364	2066.00	XLON	4136100
12-Feb-2026	14:55:03	166	2067.00	XLON	4135999
12-Feb-2026	14:55:03	523	2067.00	XLON	4135997
12-Feb-2026	14:54:56	1,569	2073.00	XLON	4133083
12-Feb-2026	14:54:30	1,566	2075.00	XLON	4132254
12-Feb-2026	14:54:17	1,441	2077.00	XLON	4131810
12-Feb-2026	14:54:11	1,514	2080.00	XLON	4131519
12-Feb-2026	14:53:56	92	2082.00	XLON	4130816
12-Feb-2026	14:53:56	1,490	2082.00	XLON	4130818
12-Feb-2026	14:53:46	1,555	2082.00	XLON	4130374
12-Feb-2026	14:53:46	98	2083.00	XLON	4130368
12-Feb-2026	14:53:46	523	2083.00	XLON	4130366
12-Feb-2026	14:53:41	363	2081.00	XLON	4130159
12-Feb-2026	14:53:40	1,517	2082.00	XLON	4130157
12-Feb-2026	14:53:40	523	2082.00	XLON	4130155
12-Feb-2026	14:53:21	523	2078.00	XLON	4129473
12-Feb-2026	14:53:21	100	2078.00	XLON	4129470
12-Feb-2026	14:53:21	216	2078.00	XLON	4129468
12-Feb-2026	14:53:21	181	2078.00	XLON	4129466
12-Feb-2026	14:53:15	1,674	2078.00	XLON	4129340
12-Feb-2026	14:52:53	733	2069.00	XLON	4128255
12-Feb-2026	14:52:45	523	2069.00	XLON	4128043
12-Feb-2026	14:52:45	91	2069.00	XLON	4128045
12-Feb-2026	14:52:44	100	2070.00	XLON	4128002
12-Feb-2026	14:52:44	523	2070.00	XLON	4128000
12-Feb-2026	14:52:44	183	2070.00	XLON	4127998
12-Feb-2026	14:52:44	100	2070.00	XLON	4127996
12-Feb-2026	14:52:41	114	2068.00	XLON	4127945
12-Feb-2026	14:52:27	424	2068.00	XLON	4127508
12-Feb-2026	14:52:02	107	2068.00	XLON	4126774
12-Feb-2026	14:52:01	363	2068.00	XLON	4126744
12-Feb-2026	14:52:01	199	2068.00	XLON	4126725
12-Feb-2026	14:52:01	99	2068.00	XLON	4126723
12-Feb-2026	14:52:01	133	2068.00	XLON	4126721
12-Feb-2026	14:51:57	198	2068.00	XLON	4126626
12-Feb-2026	14:51:57	363	2068.00	XLON	4126622
12-Feb-2026	14:51:57	102	2068.00	XLON	4126624
12-Feb-2026	14:51:43	1,623	2069.00	XLON	4126159
12-Feb-2026	14:51:26	909	2067.00	XLON	4125622
12-Feb-2026	14:51:25	174	2067.00	XLON	4125580
12-Feb-2026	14:51:25	181	2067.00	XLON	4125578
12-Feb-2026	14:51:25	183	2067.00	XLON	4125576
12-Feb-2026	14:51:05	1,462	2068.00	XLON	4124760
12-Feb-2026	14:51:05	1,560	2069.00	XLON	4124755
12-Feb-2026	14:50:50	842	2069.00	XLON	4124083
12-Feb-2026	14:50:47	100	2069.00	XLON	4123927
12-Feb-2026	14:50:47	99	2069.00	XLON	4123925
12-Feb-2026	14:50:47	99	2069.00	XLON	4123923
12-Feb-2026	14:50:47	234	2069.00	XLON	4123921
12-Feb-2026	14:50:33	1,542	2075.00	XLON	4123257
12-Feb-2026	14:50:26	363	2074.00	XLON	4122997
12-Feb-2026	14:50:23	42	2074.00	XLON	4122833
12-Feb-2026	14:50:08	1,618	2078.00	XLON	4122419
12-Feb-2026	14:49:50	431	2082.00	XLON	4118608
12-Feb-2026	14:49:50	363	2082.00	XLON	4118604
12-Feb-2026	14:49:50	482	2082.00	XLON	4118597
12-Feb-2026	14:49:49	99	2082.00	XLON	4118569

​

​

​

​

12-Feb-2026	14:49:49	33	2082.00	XLON	4118567
12-Feb-2026	14:49:49	834	2083.00	XLON	4118565
12-Feb-2026	14:49:49	200	2083.00	XLON	4118563
12-Feb-2026	14:49:49	662	2083.00	XLON	4118561
12-Feb-2026	14:49:20	1,480	2086.00	XLON	4117605
12-Feb-2026	14:49:18	892	2088.00	XLON	4117534
12-Feb-2026	14:49:18	523	2088.00	XLON	4117532
12-Feb-2026	14:49:18	1,103	2088.00	XLON	4117530
12-Feb-2026	14:49:18	262	2088.00	XLON	4117528
12-Feb-2026	14:49:18	63	2088.00	XLON	4117526
12-Feb-2026	14:48:48	918	2089.00	XLON	4116400
12-Feb-2026	14:48:48	708	2089.00	XLON	4116398
12-Feb-2026	14:48:39	1,746	2090.00	XLON	4116171
12-Feb-2026	14:48:06	1,361	2088.00	XLON	4114898
12-Feb-2026	14:47:51	1,337	2089.00	XLON	4114197
12-Feb-2026	14:47:47	1,561	2090.00	XLON	4113995
12-Feb-2026	14:47:47	1,590	2093.00	XLON	4113992
12-Feb-2026	14:47:11	1,357	2097.00	XLON	4112624
12-Feb-2026	14:47:11	134	2098.00	XLON	4112621
12-Feb-2026	14:47:11	523	2098.00	XLON	4112619
12-Feb-2026	14:47:11	1,432	2099.00	XLON	4112616
12-Feb-2026	14:47:03	568	2097.00	XLON	4111966
12-Feb-2026	14:47:03	523	2098.00	XLON	4111941
12-Feb-2026	14:46:32	147	2095.00	XLON	4110719
12-Feb-2026	14:46:32	126	2095.00	XLON	4110717
12-Feb-2026	14:46:32	523	2095.00	XLON	4110715
12-Feb-2026	14:46:32	865	2095.00	XLON	4110712
12-Feb-2026	14:46:32	574	2095.00	XLON	4110710
12-Feb-2026	14:46:02	1,445	2092.00	XLON	4109042
12-Feb-2026	14:46:02	1,465	2093.00	XLON	4109003
12-Feb-2026	14:45:51	1,490	2092.00	XLON	4108352
12-Feb-2026	14:45:47	523	2093.00	XLON	4108046
12-Feb-2026	14:45:33	147	2090.00	XLON	4107512
12-Feb-2026	14:45:33	523	2090.00	XLON	4107510
12-Feb-2026	14:45:33	1,551	2090.00	XLON	4107508
12-Feb-2026	14:45:20	226	2091.00	XLON	4106453
12-Feb-2026	14:45:20	523	2091.00	XLON	4106451
12-Feb-2026	14:45:20	1,478	2091.00	XLON	4106449
12-Feb-2026	14:45:20	1,609	2091.00	XLON	4106447
12-Feb-2026	14:44:44	363	2088.00	XLON	4103168
12-Feb-2026	14:44:38	363	2088.00	XLON	4102954
12-Feb-2026	14:44:38	143	2089.00	XLON	4102950
12-Feb-2026	14:44:38	523	2089.00	XLON	4102948
12-Feb-2026	14:44:15	383	2087.00	XLON	4102120
12-Feb-2026	14:43:54	1,600	2092.00	XLON	4101184
12-Feb-2026	14:43:52	1,615	2093.00	XLON	4101097
12-Feb-2026	14:43:50	460	2094.00	XLON	4101022
12-Feb-2026	14:43:26	1,313	2091.00	XLON	4100152
12-Feb-2026	14:43:04	972	2091.00	XLON	4099360
12-Feb-2026	14:43:04	109	2091.00	XLON	4099358
12-Feb-2026	14:43:04	103	2091.00	XLON	4099356
12-Feb-2026	14:43:04	160	2091.00	XLON	4099354
12-Feb-2026	14:43:04	68	2091.00	XLON	4099352
12-Feb-2026	14:42:49	1,600	2094.00	XLON	4098762
12-Feb-2026	14:42:30	1,587	2091.00	XLON	4097962
12-Feb-2026	14:42:24	1,449	2092.00	XLON	4097787
12-Feb-2026	14:42:10	289	2090.00	XLON	4097369
12-Feb-2026	14:42:10	523	2090.00	XLON	4097367

​

​

​

​

12-Feb-2026	14:42:10	1,625	2090.00	XLON	4097365
12-Feb-2026	14:41:37	1,561	2085.00	XLON	4096153
12-Feb-2026	14:41:33	1,538	2085.00	XLON	4096014
12-Feb-2026	14:41:02	1,614	2081.00	XLON	4094948
12-Feb-2026	14:40:42	1,609	2080.00	XLON	4094277
12-Feb-2026	14:40:34	1,431	2082.00	XLON	4094011
12-Feb-2026	14:40:20	1,558	2083.00	XLON	4093425
12-Feb-2026	14:40:20	972	2084.00	XLON	4093420
12-Feb-2026	14:40:15	363	2084.00	XLON	4093288
12-Feb-2026	14:40:03	32	2084.00	XLON	4092961
12-Feb-2026	14:40:03	100	2084.00	XLON	4092959
12-Feb-2026	14:40:03	10	2084.00	XLON	4092957
12-Feb-2026	14:39:39	1,380	2089.00	XLON	4090431
12-Feb-2026	14:39:33	523	2094.00	XLON	4090203
12-Feb-2026	14:39:33	223	2094.00	XLON	4090201
12-Feb-2026	14:39:33	100	2094.00	XLON	4090199
12-Feb-2026	14:39:33	434	2094.00	XLON	4090197
12-Feb-2026	14:39:33	1,546	2094.00	XLON	4090195
12-Feb-2026	14:39:32	523	2095.00	XLON	4090105
12-Feb-2026	14:39:32	1,065	2095.00	XLON	4090107
12-Feb-2026	14:39:32	78	2094.00	XLON	4090103
12-Feb-2026	14:39:16	235	2091.00	XLON	4089622
12-Feb-2026	14:39:16	523	2091.00	XLON	4089620
12-Feb-2026	14:38:48	1,591	2082.00	XLON	4088432
12-Feb-2026	14:38:47	523	2083.00	XLON	4088387
12-Feb-2026	14:38:46	523	2083.00	XLON	4088345
12-Feb-2026	14:38:26	523	2078.00	XLON	4087676
12-Feb-2026	14:38:26	192	2078.00	XLON	4087674
12-Feb-2026	14:38:26	523	2078.00	XLON	4087672
12-Feb-2026	14:38:01	1,559	2070.00	XLON	4086710
12-Feb-2026	14:38:01	1,441	2071.00	XLON	4086708
12-Feb-2026	14:37:35	41	2072.00	XLON	4085770
12-Feb-2026	14:37:35	96	2072.00	XLON	4085773
12-Feb-2026	14:37:35	28	2072.00	XLON	4085775
12-Feb-2026	14:37:35	96	2072.00	XLON	4085768
12-Feb-2026	14:37:35	41	2072.00	XLON	4085766
12-Feb-2026	14:37:35	27	2072.00	XLON	4085764
12-Feb-2026	14:37:35	123	2072.00	XLON	4085762
12-Feb-2026	14:37:18	1,315	2079.00	XLON	4085103
12-Feb-2026	14:37:09	7	2082.00	XLON	4084803
12-Feb-2026	14:37:09	90	2082.00	XLON	4084801
12-Feb-2026	14:37:09	27	2082.00	XLON	4084799
12-Feb-2026	14:37:09	45	2082.00	XLON	4084791
12-Feb-2026	14:37:09	91	2082.00	XLON	4084785
12-Feb-2026	14:37:09	315	2082.00	XLON	4084789
12-Feb-2026	14:37:09	135	2082.00	XLON	4084787
12-Feb-2026	14:37:09	40	2082.00	XLON	4084793
12-Feb-2026	14:37:09	49	2082.00	XLON	4084795
12-Feb-2026	14:37:09	23	2082.00	XLON	4084797
12-Feb-2026	14:37:09	182	2082.00	XLON	4084783
12-Feb-2026	14:37:09	250	2082.00	XLON	4084781
12-Feb-2026	14:37:09	50	2082.00	XLON	4084779
12-Feb-2026	14:37:09	587	2085.00	XLON	4084777
12-Feb-2026	14:37:09	672	2085.00	XLON	4084775
12-Feb-2026	14:37:09	610	2085.00	XLON	4084773
12-Feb-2026	14:37:09	1,542	2086.00	XLON	4084770
12-Feb-2026	14:36:52	1,431	2082.00	XLON	4084189
12-Feb-2026	14:36:33	1,409	2079.00	XLON	4083409

​

​

​

​

12-Feb-2026	14:36:31	523	2080.00	XLON	4083306
12-Feb-2026	14:36:26	523	2080.00	XLON	4083010
12-Feb-2026	14:36:26	197	2080.00	XLON	4083012
12-Feb-2026	14:36:26	1,688	2080.00	XLON	4083008
12-Feb-2026	14:35:27	1,328	2079.00	XLON	4080142
12-Feb-2026	14:35:06	1,332	2079.00	XLON	4079381
12-Feb-2026	14:34:54	1,614	2085.00	XLON	4074750
12-Feb-2026	14:34:54	1,608	2086.00	XLON	4074728
12-Feb-2026	14:34:54	130	2086.00	XLON	4074726
12-Feb-2026	14:34:54	1,855	2087.00	XLON	4074724
12-Feb-2026	14:34:54	1,481	2087.00	XLON	4074722
12-Feb-2026	14:34:53	206	2087.00	XLON	4074708
12-Feb-2026	14:34:30	1,669	2087.00	XLON	4074042
12-Feb-2026	14:34:30	422	2087.00	XLON	4074040
12-Feb-2026	14:34:27	137	2088.00	XLON	4073909
12-Feb-2026	14:34:27	523	2088.00	XLON	4073907
12-Feb-2026	14:34:22	1,429	2088.00	XLON	4073564
12-Feb-2026	14:34:03	1,550	2084.00	XLON	4072890
12-Feb-2026	14:33:48	879	2085.00	XLON	4072155
12-Feb-2026	14:33:48	580	2085.00	XLON	4072153
12-Feb-2026	14:33:37	1,606	2085.00	XLON	4071751
12-Feb-2026	14:33:37	500	2086.00	XLON	4071749
12-Feb-2026	14:33:23	523	2089.00	XLON	4070905
12-Feb-2026	14:33:23	196	2089.00	XLON	4070903
12-Feb-2026	14:33:23	111	2089.00	XLON	4070901
12-Feb-2026	14:33:23	523	2089.00	XLON	4070899
12-Feb-2026	14:33:23	1,472	2089.00	XLON	4070897
12-Feb-2026	14:33:19	500	2089.00	XLON	4070728
12-Feb-2026	14:33:04	1,521	2084.00	XLON	4070042
12-Feb-2026	14:32:52	1,560	2083.00	XLON	4069256
12-Feb-2026	14:32:51	1,123	2085.00	XLON	4069179
12-Feb-2026	14:32:51	445	2085.00	XLON	4069177
12-Feb-2026	14:32:51	235	2085.00	XLON	4069175
12-Feb-2026	14:32:50	1,355	2086.00	XLON	4069145
12-Feb-2026	14:32:46	651	2087.00	XLON	4068961
12-Feb-2026	14:32:46	961	2087.00	XLON	4068959
12-Feb-2026	14:32:43	1,356	2085.00	XLON	4068845
12-Feb-2026	14:32:43	150	2086.00	XLON	4068841
12-Feb-2026	14:32:43	523	2086.00	XLON	4068839
12-Feb-2026	14:32:24	100	2078.00	XLON	4067868
12-Feb-2026	14:32:12	100	2078.00	XLON	4067374
12-Feb-2026	14:32:12	100	2078.00	XLON	4067372
12-Feb-2026	14:32:12	100	2078.00	XLON	4067370
12-Feb-2026	14:32:12	523	2078.00	XLON	4067368
12-Feb-2026	14:32:12	1,385	2078.00	XLON	4067366
12-Feb-2026	14:32:12	803	2079.00	XLON	4067364
12-Feb-2026	14:32:12	582	2079.00	XLON	4067362
12-Feb-2026	14:32:11	2,452	2079.00	XLON	4067359
12-Feb-2026	14:31:50	867	2068.00	XLON	4066262
12-Feb-2026	14:31:50	136	2068.00	XLON	4066252
12-Feb-2026	14:31:20	1,419	2064.00	XLON	4064651
12-Feb-2026	14:31:15	208	2067.00	XLON	4064435
12-Feb-2026	14:31:15	3,968	2067.00	XLON	4064433
12-Feb-2026	14:31:05	1,936	2065.00	XLON	4063986
12-Feb-2026	14:31:00	200	2065.00	XLON	4063671
12-Feb-2026	14:31:00	494	2064.00	XLON	4063669
12-Feb-2026	14:31:00	100	2064.00	XLON	4063667
12-Feb-2026	14:31:00	100	2064.00	XLON	4063665

​

​

​

​

12-Feb-2026	14:31:00	200	2064.00	XLON	4063663
12-Feb-2026	14:31:00	100	2064.00	XLON	4063659
12-Feb-2026	14:31:00	245	2064.00	XLON	4063657
12-Feb-2026	14:31:00	400	2064.00	XLON	4063661
12-Feb-2026	14:30:31	1,088	2058.00	XLON	4062236
12-Feb-2026	14:30:31	1,493	2058.00	XLON	4062234
12-Feb-2026	14:30:30	13	2058.00	XLON	4062097
12-Feb-2026	14:30:30	62	2058.00	XLON	4062095
12-Feb-2026	14:30:30	353	2058.00	XLON	4062093
12-Feb-2026	14:30:06	678	2057.00	XLON	4060618
12-Feb-2026	14:30:06	100	2057.00	XLON	4060616
12-Feb-2026	14:30:06	566	2057.00	XLON	4060614
12-Feb-2026	14:30:01	1,427	2058.00	XLON	4056941
12-Feb-2026	14:29:58	1,799	2059.00	XLON	4053534
12-Feb-2026	14:29:58	523	2060.00	XLON	4053532
12-Feb-2026	14:29:15	1,482	2062.00	XLON	4052359
12-Feb-2026	14:29:11	1,581	2063.00	XLON	4052245
12-Feb-2026	14:28:22	1,476	2065.00	XLON	4051199
12-Feb-2026	14:27:53	1,453	2070.00	XLON	4050487
12-Feb-2026	14:27:31	1,456	2070.00	XLON	4049862
12-Feb-2026	14:27:26	388	2070.00	XLON	4049714
12-Feb-2026	14:27:26	306	2070.00	XLON	4049712
12-Feb-2026	14:27:26	523	2070.00	XLON	4049710
12-Feb-2026	14:27:26	13	2070.00	XLON	4049708
12-Feb-2026	14:27:02	1,560	2066.00	XLON	4049121
12-Feb-2026	14:26:51	1,831	2067.00	XLON	4048871
12-Feb-2026	14:26:16	291	2065.00	XLON	4048083
12-Feb-2026	14:26:16	160	2065.00	XLON	4048081
12-Feb-2026	14:26:16	220	2065.00	XLON	4048079
12-Feb-2026	14:26:16	1,427	2064.00	XLON	4048077
12-Feb-2026	14:26:16	523	2065.00	XLON	4048075
12-Feb-2026	14:26:15	523	2065.00	XLON	4048052
12-Feb-2026	14:26:15	291	2065.00	XLON	4048054
12-Feb-2026	14:24:56	1,376	2059.00	XLON	4044442
12-Feb-2026	14:24:51	1,566	2061.00	XLON	4044386
12-Feb-2026	14:24:04	1,383	2056.00	XLON	4043563
12-Feb-2026	14:24:00	1,503	2057.00	XLON	4043463
12-Feb-2026	14:23:03	1,547	2060.00	XLON	4042347
12-Feb-2026	14:23:03	1,657	2061.00	XLON	4042341
12-Feb-2026	14:23:03	96	2062.00	XLON	4042339
12-Feb-2026	14:23:03	200	2062.00	XLON	4042337
12-Feb-2026	14:23:03	792	2062.00	XLON	4042335
12-Feb-2026	14:23:03	109	2062.00	XLON	4042333
12-Feb-2026	14:23:03	557	2062.00	XLON	4042331
12-Feb-2026	14:22:34	523	2062.00	XLON	4041850
12-Feb-2026	14:22:34	832	2062.00	XLON	4041846
12-Feb-2026	14:22:34	1,030	2062.00	XLON	4041848
12-Feb-2026	14:21:27	723	2059.00	XLON	4040156
12-Feb-2026	14:21:27	523	2059.00	XLON	4040152
12-Feb-2026	14:21:27	102	2059.00	XLON	4040154
12-Feb-2026	14:21:27	1,337	2059.00	XLON	4040150
12-Feb-2026	14:20:17	1,599	2060.00	XLON	4038759
12-Feb-2026	14:19:23	1,583	2053.00	XLON	4035665
12-Feb-2026	14:19:20	1,585	2055.00	XLON	4035631
12-Feb-2026	14:19:20	1,770	2056.00	XLON	4035628
12-Feb-2026	14:18:56	1,568	2056.00	XLON	4034986
12-Feb-2026	14:17:44	1,567	2057.00	XLON	4033617
12-Feb-2026	14:17:13	1,587	2056.00	XLON	4032954

​

​

​

​

12-Feb-2026	14:16:27	1,442	2055.00	XLON	4032082
12-Feb-2026	14:16:05	500	2060.00	XLON	4031681
12-Feb-2026	14:16:05	581	2060.00	XLON	4031683
12-Feb-2026	14:16:05	9	2060.00	XLON	4031679
12-Feb-2026	14:16:05	523	2060.00	XLON	4031677
12-Feb-2026	14:16:05	1,348	2061.00	XLON	4031675
12-Feb-2026	14:16:04	523	2062.00	XLON	4031632
12-Feb-2026	14:15:33	474	2058.00	XLON	4030925
12-Feb-2026	14:15:33	1,367	2058.00	XLON	4030923
12-Feb-2026	14:15:33	1,422	2058.00	XLON	4030921
12-Feb-2026	14:14:23	193	2057.00	XLON	4027963
12-Feb-2026	14:14:23	1,366	2057.00	XLON	4027961
12-Feb-2026	14:13:33	1,359	2060.00	XLON	4026908
12-Feb-2026	14:13:08	1,395	2062.00	XLON	4026440
12-Feb-2026	14:13:02	450	2063.00	XLON	4026332
12-Feb-2026	14:13:02	223	2063.00	XLON	4026334
12-Feb-2026	14:13:02	144	2063.00	XLON	4026336
12-Feb-2026	14:13:02	1,577	2063.00	XLON	4026330
12-Feb-2026	14:12:07	1,618	2064.00	XLON	4025252
12-Feb-2026	14:11:58	1,402	2065.00	XLON	4025085
12-Feb-2026	14:11:25	144	2066.00	XLON	4024539
12-Feb-2026	14:11:25	523	2066.00	XLON	4024537
12-Feb-2026	14:11:25	2	2066.00	XLON	4024535
12-Feb-2026	14:11:20	200	2066.00	XLON	4024447
12-Feb-2026	14:11:20	540	2066.00	XLON	4024445
12-Feb-2026	14:11:20	523	2066.00	XLON	4024443
12-Feb-2026	14:11:20	205	2066.00	XLON	4024441
12-Feb-2026	14:10:20	1,317	2066.00	XLON	4023223
12-Feb-2026	14:09:31	1,543	2072.00	XLON	4021095
12-Feb-2026	14:09:22	1,661	2073.00	XLON	4020927
12-Feb-2026	14:09:22	1,748	2074.00	XLON	4020925
12-Feb-2026	14:09:22	51	2074.00	XLON	4020923
12-Feb-2026	14:08:42	200	2073.00	XLON	4020074
12-Feb-2026	14:08:42	523	2073.00	XLON	4020072
12-Feb-2026	14:08:42	100	2073.00	XLON	4020070
12-Feb-2026	14:08:29	144	2073.00	XLON	4019723
12-Feb-2026	14:08:29	164	2073.00	XLON	4019721
12-Feb-2026	14:08:29	523	2073.00	XLON	4019719
12-Feb-2026	14:08:18	290	2072.00	XLON	4019475
12-Feb-2026	14:08:18	1,200	2072.00	XLON	4019473
12-Feb-2026	14:08:18	422	2072.00	XLON	4019468
12-Feb-2026	14:08:18	1,725	2072.00	XLON	4019466
12-Feb-2026	14:07:25	523	2073.00	XLON	4018594
12-Feb-2026	14:06:30	1,340	2073.00	XLON	4017646
12-Feb-2026	14:06:12	2,265	2074.00	XLON	4017275
12-Feb-2026	14:06:11	1,556	2075.00	XLON	4017231
12-Feb-2026	14:05:01	1,617	2072.00	XLON	4015787
12-Feb-2026	14:05:01	1,533	2073.00	XLON	4015782
12-Feb-2026	14:05:01	42	2073.00	XLON	4015780
12-Feb-2026	14:04:08	1,505	2073.00	XLON	4012655
12-Feb-2026	14:04:02	1,500	2074.00	XLON	4012566
12-Feb-2026	14:03:08	1,613	2076.00	XLON	4011807
12-Feb-2026	14:02:52	1,335	2078.00	XLON	4011433
12-Feb-2026	14:02:25	1,320	2079.00	XLON	4010980
12-Feb-2026	14:01:55	1,359	2077.00	XLON	4010338
12-Feb-2026	14:01:33	718	2077.00	XLON	4009922
12-Feb-2026	14:01:33	901	2077.00	XLON	4009924
12-Feb-2026	14:00:55	1,424	2077.00	XLON	4009130

​

​

​

​

12-Feb-2026	14:00:35	275	2082.00	XLON	4008688
12-Feb-2026	14:00:35	523	2082.00	XLON	4008686
12-Feb-2026	14:00:35	466	2082.00	XLON	4008684
12-Feb-2026	14:00:32	233	2082.00	XLON	4008594
12-Feb-2026	14:00:32	223	2082.00	XLON	4008592
12-Feb-2026	14:00:32	523	2082.00	XLON	4008590
12-Feb-2026	14:00:32	200	2082.00	XLON	4008588
12-Feb-2026	14:00:32	100	2082.00	XLON	4008586
12-Feb-2026	14:00:32	100	2082.00	XLON	4008584
12-Feb-2026	14:00:32	728	2082.00	XLON	4008582
12-Feb-2026	14:00:32	523	2082.00	XLON	4008580
12-Feb-2026	14:00:32	572	2082.00	XLON	4008578
12-Feb-2026	13:59:06	123	2084.00	XLON	4005273
12-Feb-2026	13:59:06	1,357	2084.00	XLON	4005275
12-Feb-2026	13:58:52	1,320	2086.00	XLON	4004975
12-Feb-2026	13:58:25	1,559	2090.00	XLON	4004399
12-Feb-2026	13:57:55	1,306	2097.00	XLON	4003806
12-Feb-2026	13:57:45	1,583	2098.00	XLON	4003615
12-Feb-2026	13:57:45	523	2099.00	XLON	4003610
12-Feb-2026	13:57:31	230	2099.00	XLON	4003434
12-Feb-2026	13:57:31	523	2099.00	XLON	4003432
12-Feb-2026	13:57:31	523	2099.00	XLON	4003430
12-Feb-2026	13:57:23	58	2099.00	XLON	4003279
12-Feb-2026	13:56:40	1,448	2093.00	XLON	4002617
12-Feb-2026	13:56:25	523	2094.00	XLON	4002333
12-Feb-2026	13:55:38	1,471	2094.00	XLON	4001512
12-Feb-2026	13:55:35	523	2095.00	XLON	4001468
12-Feb-2026	13:55:35	200	2095.00	XLON	4001472
12-Feb-2026	13:55:35	100	2095.00	XLON	4001470
12-Feb-2026	13:55:30	41	2094.00	XLON	4001351
12-Feb-2026	13:55:30	523	2094.00	XLON	4001349
12-Feb-2026	13:54:07	1,421	2082.00	XLON	3998309
12-Feb-2026	13:53:57	1,624	2084.00	XLON	3998129
12-Feb-2026	13:53:00	660	2086.00	XLON	3996938
12-Feb-2026	13:53:00	500	2086.00	XLON	3996933
12-Feb-2026	13:53:00	343	2086.00	XLON	3996931
12-Feb-2026	13:52:33	1,355	2088.00	XLON	3996430
12-Feb-2026	13:52:00	1,399	2089.00	XLON	3995837
12-Feb-2026	13:51:38	1,614	2088.00	XLON	3995546
12-Feb-2026	13:51:30	697	2089.00	XLON	3995373
12-Feb-2026	13:51:30	205	2089.00	XLON	3995371
12-Feb-2026	13:51:19	697	2088.00	XLON	3995121
12-Feb-2026	13:51:19	131	2088.00	XLON	3995123
12-Feb-2026	13:51:19	878	2088.00	XLON	3995118
12-Feb-2026	13:51:19	204	2088.00	XLON	3995116
12-Feb-2026	13:51:05	500	2088.00	XLON	3994899
12-Feb-2026	13:50:01	1,506	2082.00	XLON	3993796
12-Feb-2026	13:49:25	1,472	2087.00	XLON	3991680
12-Feb-2026	13:49:09	906	2086.00	XLON	3991350
12-Feb-2026	13:49:09	666	2086.00	XLON	3991348
12-Feb-2026	13:48:28	1,320	2086.00	XLON	3990604
12-Feb-2026	13:47:42	1,343	2084.00	XLON	3989900
12-Feb-2026	13:47:42	153	2084.00	XLON	3989898
12-Feb-2026	13:47:42	1,325	2085.00	XLON	3989896
12-Feb-2026	13:47:20	1,721	2086.00	XLON	3989588
12-Feb-2026	13:46:51	690	2082.00	XLON	3988799
12-Feb-2026	13:46:51	862	2082.00	XLON	3988801
12-Feb-2026	13:45:43	615	2072.00	XLON	3987477

​

​

​

​

12-Feb-2026	13:45:43	908	2072.00	XLON	3987475
12-Feb-2026	13:44:47	752	2072.00	XLON	3985549
12-Feb-2026	13:44:47	169	2072.00	XLON	3985547
12-Feb-2026	13:44:47	454	2072.00	XLON	3985545
12-Feb-2026	13:44:47	1,484	2074.00	XLON	3985543
12-Feb-2026	13:43:58	450	2073.00	XLON	3984730
12-Feb-2026	13:43:58	500	2073.00	XLON	3984728
12-Feb-2026	13:43:58	364	2073.00	XLON	3984726
12-Feb-2026	13:43:58	1,460	2074.00	XLON	3984724
12-Feb-2026	13:42:53	1,507	2071.00	XLON	3983724
12-Feb-2026	13:42:34	1,243	2072.00	XLON	3983392
12-Feb-2026	13:41:53	534	2070.00	XLON	3982757
12-Feb-2026	13:41:53	1,001	2070.00	XLON	3982759
12-Feb-2026	13:41:36	2,070	2070.00	XLON	3982465
12-Feb-2026	13:41:35	697	2071.00	XLON	3982455
12-Feb-2026	13:41:32	134	2071.00	XLON	3982415
12-Feb-2026	13:41:32	697	2071.00	XLON	3982413
12-Feb-2026	13:40:51	697	2069.00	XLON	3981745
12-Feb-2026	13:40:51	1,388	2069.00	XLON	3981743
12-Feb-2026	13:39:25	181	2061.00	XLON	3979637
12-Feb-2026	13:39:25	697	2061.00	XLON	3979635
12-Feb-2026	13:38:41	963	2062.00	XLON	3978989
12-Feb-2026	13:38:34	180	2062.00	XLON	3978907
12-Feb-2026	13:38:34	231	2062.00	XLON	3978905
12-Feb-2026	13:38:34	134	2062.00	XLON	3978900
12-Feb-2026	13:38:34	1,512	2065.00	XLON	3978898
12-Feb-2026	13:38:33	557	2066.00	XLON	3978891
12-Feb-2026	13:38:31	557	2066.00	XLON	3978864
12-Feb-2026	13:38:30	1,522	2066.00	XLON	3978860
12-Feb-2026	13:37:13	557	2060.00	XLON	3977579
12-Feb-2026	13:37:10	210	2060.00	XLON	3977536
12-Feb-2026	13:37:10	91	2060.00	XLON	3977534
12-Feb-2026	13:37:01	557	2060.00	XLON	3977317
12-Feb-2026	13:37:01	146	2060.00	XLON	3977308
12-Feb-2026	13:37:01	557	2060.00	XLON	3977306
12-Feb-2026	13:37:00	557	2060.00	XLON	3977300
12-Feb-2026	13:37:00	282	2060.00	XLON	3977296
12-Feb-2026	13:37:00	557	2060.00	XLON	3977294
12-Feb-2026	13:36:57	648	2058.00	XLON	3977234
12-Feb-2026	13:35:45	1,604	2054.00	XLON	3976167
12-Feb-2026	13:35:09	1,354	2055.00	XLON	3975688
12-Feb-2026	13:34:22	1,368	2056.00	XLON	3972155
12-Feb-2026	13:34:05	1,548	2058.00	XLON	3971922
12-Feb-2026	13:33:53	1,659	2057.00	XLON	3971661
12-Feb-2026	13:33:52	420	2059.00	XLON	3971653
12-Feb-2026	13:33:52	241	2059.00	XLON	3971651
12-Feb-2026	13:33:52	557	2059.00	XLON	3971649
12-Feb-2026	13:33:52	500	2058.00	XLON	3971647
12-Feb-2026	13:33:52	201	2058.00	XLON	3971645
12-Feb-2026	13:33:52	2,067	2059.00	XLON	3971640
12-Feb-2026	13:32:08	1,555	2057.00	XLON	3970099
12-Feb-2026	13:31:46	1,594	2058.00	XLON	3969769
12-Feb-2026	13:31:40	223	2059.00	XLON	3969720
12-Feb-2026	13:31:40	2,298	2058.00	XLON	3969718
12-Feb-2026	13:31:30	1,474	2057.00	XLON	3969602
12-Feb-2026	13:31:28	776	2058.00	XLON	3969573
12-Feb-2026	13:31:28	2,142	2058.00	XLON	3969571
12-Feb-2026	13:29:46	538	2051.00	XLON	3966587

​

​

​

​

12-Feb-2026	13:29:33	1,352	2051.00	XLON	3966446
12-Feb-2026	13:29:17	1,352	2052.00	XLON	3966188
12-Feb-2026	13:27:52	1,394	2049.00	XLON	3964939
12-Feb-2026	13:27:20	2,204	2049.00	XLON	3964564
12-Feb-2026	13:26:14	2,056	2040.00	XLON	3963526
12-Feb-2026	13:25:20	1,505	2039.00	XLON	3962430
12-Feb-2026	13:25:15	144	2040.00	XLON	3962369
12-Feb-2026	13:25:15	58	2040.00	XLON	3962367
12-Feb-2026	13:25:15	529	2040.00	XLON	3962365
12-Feb-2026	13:25:10	16	2039.00	XLON	3962325
12-Feb-2026	13:24:16	1,309	2040.00	XLON	3960264
12-Feb-2026	13:24:05	260	2041.00	XLON	3960121
12-Feb-2026	13:24:05	557	2041.00	XLON	3960119
12-Feb-2026	13:24:05	2,066	2041.00	XLON	3960117
12-Feb-2026	13:22:04	1,564	2036.00	XLON	3958590
12-Feb-2026	13:22:04	238	2036.00	XLON	3958588
12-Feb-2026	13:22:00	1,444	2037.00	XLON	3958521
12-Feb-2026	13:21:32	309	2037.00	XLON	3958230
12-Feb-2026	13:21:32	186	2037.00	XLON	3958228
12-Feb-2026	13:21:32	557	2037.00	XLON	3958226
12-Feb-2026	13:20:32	1,760	2037.00	XLON	3957443
12-Feb-2026	13:20:10	698	2037.00	XLON	3957131
12-Feb-2026	13:20:10	124	2037.00	XLON	3957129
12-Feb-2026	13:19:07	1,502	2034.00	XLON	3954824
12-Feb-2026	13:18:54	1,501	2035.00	XLON	3954527
12-Feb-2026	13:17:25	524	2036.00	XLON	3953381
12-Feb-2026	13:17:23	957	2036.00	XLON	3953345
12-Feb-2026	13:17:16	1,605	2036.00	XLON	3953260
12-Feb-2026	13:17:14	1,255	2037.00	XLON	3953221
12-Feb-2026	13:17:14	448	2037.00	XLON	3953219
12-Feb-2026	13:17:11	231	2037.00	XLON	3953168
12-Feb-2026	13:16:07	895	2036.00	XLON	3952441
12-Feb-2026	13:16:07	538	2036.00	XLON	3952439
12-Feb-2026	13:14:35	1,352	2038.00	XLON	3949919
12-Feb-2026	13:13:57	1,339	2041.00	XLON	3949396
12-Feb-2026	13:13:56	643	2042.00	XLON	3949391
12-Feb-2026	13:13:56	663	2042.00	XLON	3949389
12-Feb-2026	13:12:38	1,407	2044.00	XLON	3948297
12-Feb-2026	13:12:19	1,347	2045.00	XLON	3947994
12-Feb-2026	13:11:31	1,351	2043.00	XLON	3947387
12-Feb-2026	13:10:33	1,583	2040.00	XLON	3946519
12-Feb-2026	13:10:33	1,833	2041.00	XLON	3946517
12-Feb-2026	13:09:43	1,320	2041.00	XLON	3944803
12-Feb-2026	13:08:50	378	2041.00	XLON	3943920
12-Feb-2026	13:08:50	557	2041.00	XLON	3943918
12-Feb-2026	13:08:50	555	2041.00	XLON	3943916
12-Feb-2026	13:08:50	79	2041.00	XLON	3943914
12-Feb-2026	13:08:50	7	2041.00	XLON	3943912
12-Feb-2026	13:08:50	59	2041.00	XLON	3943910
12-Feb-2026	13:08:50	184	2041.00	XLON	3943908
12-Feb-2026	13:08:42	557	2041.00	XLON	3943791
12-Feb-2026	13:07:21	1,535	2039.00	XLON	3942736
12-Feb-2026	13:07:10	1,588	2039.00	XLON	3942637
12-Feb-2026	13:05:44	1,395	2039.00	XLON	3941629
12-Feb-2026	13:05:01	992	2042.00	XLON	3940841
12-Feb-2026	13:05:01	388	2042.00	XLON	3940839
12-Feb-2026	13:04:37	822	2046.00	XLON	3939143
12-Feb-2026	13:04:37	588	2046.00	XLON	3939141

​

​

​

​

12-Feb-2026	13:04:37	1,572	2047.00	XLON	3939124
12-Feb-2026	13:04:24	557	2043.00	XLON	3938949
12-Feb-2026	13:04:00	1,411	2042.00	XLON	3938594
12-Feb-2026	13:02:10	1,055	2043.00	XLON	3937315
12-Feb-2026	13:02:10	295	2043.00	XLON	3937313
12-Feb-2026	13:01:53	1,314	2047.00	XLON	3937036
12-Feb-2026	13:01:17	1,109	2049.00	XLON	3936510
12-Feb-2026	13:01:17	200	2049.00	XLON	3936508
12-Feb-2026	13:01:17	1,594	2050.00	XLON	3936506
12-Feb-2026	13:00:18	1,403	2052.00	XLON	3935639
12-Feb-2026	12:59:49	1,605	2051.00	XLON	3934011
12-Feb-2026	12:59:44	557	2052.00	XLON	3933938
12-Feb-2026	12:58:39	1,600	2053.00	XLON	3932890
12-Feb-2026	12:57:43	599	2055.00	XLON	3932138
12-Feb-2026	12:57:43	925	2055.00	XLON	3932136
12-Feb-2026	12:56:55	557	2060.00	XLON	3931457
12-Feb-2026	12:56:55	350	2060.00	XLON	3931455
12-Feb-2026	12:56:55	500	2060.00	XLON	3931453
12-Feb-2026	12:56:55	1,441	2060.00	XLON	3931450
12-Feb-2026	12:56:39	500	2060.00	XLON	3931330
12-Feb-2026	12:56:39	1,738	2060.00	XLON	3931324
12-Feb-2026	12:55:05	241	2054.00	XLON	3930027
12-Feb-2026	12:55:05	557	2054.00	XLON	3930025
12-Feb-2026	12:55:05	557	2054.00	XLON	3930022
12-Feb-2026	12:54:59	557	2053.00	XLON	3929077
12-Feb-2026	12:54:59	137	2053.00	XLON	3929079
12-Feb-2026	12:54:59	274	2053.00	XLON	3929075
12-Feb-2026	12:54:59	557	2053.00	XLON	3929073
12-Feb-2026	12:54:38	557	2051.00	XLON	3928792
12-Feb-2026	12:54:38	340	2051.00	XLON	3928790
12-Feb-2026	12:52:52	927	2050.00	XLON	3927386
12-Feb-2026	12:52:52	678	2050.00	XLON	3927384
12-Feb-2026	12:52:16	557	2050.00	XLON	3926908
12-Feb-2026	12:52:13	102	2050.00	XLON	3926831
12-Feb-2026	12:52:13	100	2050.00	XLON	3926829
12-Feb-2026	12:52:13	557	2050.00	XLON	3926827
12-Feb-2026	12:51:58	148	2048.00	XLON	3926649
12-Feb-2026	12:51:58	302	2048.00	XLON	3926651
12-Feb-2026	12:51:24	1,468	2050.00	XLON	3926252
12-Feb-2026	12:50:36	1,434	2048.00	XLON	3925666
12-Feb-2026	12:49:55	1,519	2050.00	XLON	3923928
12-Feb-2026	12:49:13	1,434	2049.00	XLON	3923407
12-Feb-2026	12:48:32	512	2039.00	XLON	3922928
12-Feb-2026	12:48:32	872	2039.00	XLON	3922926
12-Feb-2026	12:48:02	1,345	2039.00	XLON	3922615
12-Feb-2026	12:47:26	269	2041.00	XLON	3922161
12-Feb-2026	12:47:26	579	2041.00	XLON	3922156
12-Feb-2026	12:47:12	114	2041.00	XLON	3921941
12-Feb-2026	12:47:10	578	2041.00	XLON	3921919
12-Feb-2026	12:46:37	1,539	2047.00	XLON	3921384
12-Feb-2026	12:46:37	1,320	2051.00	XLON	3921381
12-Feb-2026	12:45:51	1,560	2050.00	XLON	3920438
12-Feb-2026	12:44:30	1,602	2048.00	XLON	3917971
12-Feb-2026	12:43:50	1,314	2048.00	XLON	3917336
12-Feb-2026	12:43:50	224	2050.00	XLON	3917333
12-Feb-2026	12:43:50	309	2050.00	XLON	3917331
12-Feb-2026	12:43:50	744	2050.00	XLON	3917329
12-Feb-2026	12:43:08	1,624	2045.00	XLON	3916669

​

​

​

​

12-Feb-2026	12:41:55	1,610	2037.00	XLON	3915774
12-Feb-2026	12:41:12	1,081	2037.00	XLON	3915271
12-Feb-2026	12:41:12	110	2037.00	XLON	3915269
12-Feb-2026	12:41:12	200	2037.00	XLON	3915267
12-Feb-2026	12:40:27	706	2028.00	XLON	3914594
12-Feb-2026	12:40:27	561	2028.00	XLON	3914590
12-Feb-2026	12:40:27	167	2028.00	XLON	3914592
12-Feb-2026	12:40:04	744	2029.00	XLON	3914310
12-Feb-2026	12:40:04	191	2029.00	XLON	3914312
12-Feb-2026	12:39:40	318	2026.00	XLON	3912916
12-Feb-2026	12:39:40	633	2026.00	XLON	3912912
12-Feb-2026	12:39:40	135	2026.00	XLON	3912914
12-Feb-2026	12:39:40	744	2026.00	XLON	3912910
12-Feb-2026	12:38:26	1,358	2020.00	XLON	3911780
12-Feb-2026	12:38:26	279	2021.00	XLON	3911778
12-Feb-2026	12:38:26	592	2021.00	XLON	3911776
12-Feb-2026	12:37:26	107	2021.00	XLON	3911093
12-Feb-2026	12:37:26	180	2021.00	XLON	3911089
12-Feb-2026	12:37:26	744	2021.00	XLON	3911091
12-Feb-2026	12:37:26	180	2021.00	XLON	3911095
12-Feb-2026	12:37:26	45	2021.00	XLON	3911097
12-Feb-2026	12:37:26	21	2021.00	XLON	3911085
12-Feb-2026	12:37:26	49	2021.00	XLON	3911083
12-Feb-2026	12:37:26	744	2021.00	XLON	3911081
12-Feb-2026	12:37:26	728	2021.00	XLON	3911079
12-Feb-2026	12:37:26	100	2021.00	XLON	3911087
12-Feb-2026	12:37:03	649	2020.00	XLON	3910866
12-Feb-2026	12:34:43	1,551	2018.00	XLON	3907874
12-Feb-2026	12:34:43	1,455	2019.00	XLON	3907866
12-Feb-2026	12:33:45	1,514	2020.00	XLON	3907147
12-Feb-2026	12:33:43	744	2022.00	XLON	3907120
12-Feb-2026	12:32:48	1,516	2018.00	XLON	3906367
12-Feb-2026	12:31:38	120	2020.00	XLON	3905084
12-Feb-2026	12:31:38	744	2020.00	XLON	3905082
12-Feb-2026	12:31:38	300	2020.00	XLON	3905086
12-Feb-2026	12:31:38	744	2020.00	XLON	3905080
12-Feb-2026	12:31:24	244	2020.00	XLON	3904872
12-Feb-2026	12:31:24	744	2020.00	XLON	3904870
12-Feb-2026	12:30:20	654	2019.00	XLON	3902928
12-Feb-2026	12:30:20	170	2019.00	XLON	3902926
12-Feb-2026	12:30:20	744	2019.00	XLON	3902922
12-Feb-2026	12:29:32	1,481	2019.00	XLON	3901497
12-Feb-2026	12:28:31	1,364	2020.00	XLON	3900764
12-Feb-2026	12:27:37	1,322	2020.00	XLON	3900191
12-Feb-2026	12:27:25	1,363	2020.00	XLON	3900085
12-Feb-2026	12:26:29	183	2020.00	XLON	3899538
12-Feb-2026	12:26:29	1,383	2019.00	XLON	3899536
12-Feb-2026	12:26:29	100	2020.00	XLON	3899534
12-Feb-2026	12:26:29	1,500	2020.00	XLON	3899530
12-Feb-2026	12:26:29	9	2020.00	XLON	3899532
12-Feb-2026	12:24:44	1,404	2020.00	XLON	3897621
12-Feb-2026	12:23:04	1,488	2021.00	XLON	3896308
12-Feb-2026	12:23:04	1,713	2023.00	XLON	3896306
12-Feb-2026	12:22:45	412	2024.00	XLON	3896046
12-Feb-2026	12:22:45	205	2024.00	XLON	3896044
12-Feb-2026	12:22:45	744	2024.00	XLON	3896042
12-Feb-2026	12:22:22	456	2021.00	XLON	3895772
12-Feb-2026	12:21:49	744	2022.00	XLON	3895241

​

​

​

​

12-Feb-2026	12:21:49	547	2022.00	XLON	3895239
12-Feb-2026	12:21:00	744	2020.00	XLON	3894397
12-Feb-2026	12:20:45	1,885	2019.00	XLON	3894215
12-Feb-2026	12:19:41	8	2018.00	XLON	3892568
12-Feb-2026	12:19:39	50	2019.00	XLON	3892543
12-Feb-2026	12:19:39	878	2019.00	XLON	3892545
12-Feb-2026	12:19:39	200	2019.00	XLON	3892541
12-Feb-2026	12:19:39	50	2019.00	XLON	3892539
12-Feb-2026	12:19:39	50	2019.00	XLON	3892537
12-Feb-2026	12:19:39	90	2019.00	XLON	3892535
12-Feb-2026	12:18:55	744	2019.00	XLON	3892010
12-Feb-2026	12:17:50	1,331	2013.00	XLON	3891196
12-Feb-2026	12:16:22	1,521	2013.00	XLON	3890024
12-Feb-2026	12:16:21	1,005	2014.00	XLON	3890004
12-Feb-2026	12:16:21	505	2014.00	XLON	3890002
12-Feb-2026	12:16:21	52	2014.00	XLON	3890000
12-Feb-2026	12:15:12	1,349	2012.00	XLON	3889077
12-Feb-2026	12:14:45	1,568	2013.00	XLON	3888013
12-Feb-2026	12:13:41	1,591	2013.00	XLON	3887416
12-Feb-2026	12:12:35	714	2013.00	XLON	3886655
12-Feb-2026	12:12:24	790	2013.00	XLON	3886523
12-Feb-2026	12:11:44	1,479	2013.00	XLON	3886130
12-Feb-2026	12:11:44	1,623	2014.00	XLON	3886128
12-Feb-2026	12:10:01	1,313	2014.00	XLON	3884602
12-Feb-2026	12:09:51	1,451	2015.00	XLON	3883787
12-Feb-2026	12:09:51	946	2016.00	XLON	3883785
12-Feb-2026	12:09:51	505	2016.00	XLON	3883783
12-Feb-2026	12:09:51	263	2017.00	XLON	3883781
12-Feb-2026	12:09:51	1,211	2017.00	XLON	3883779
12-Feb-2026	12:09:03	744	2018.00	XLON	3883090
12-Feb-2026	12:06:28	1,582	2014.00	XLON	3881042
12-Feb-2026	12:06:28	1,291	2016.00	XLON	3881036
12-Feb-2026	12:05:58	222	2016.00	XLON	3880571
12-Feb-2026	12:05:31	1,090	2017.00	XLON	3880302
12-Feb-2026	12:05:31	517	2017.00	XLON	3880298
12-Feb-2026	12:04:11	699	2018.00	XLON	3877976
12-Feb-2026	12:04:11	867	2018.00	XLON	3877974
12-Feb-2026	12:04:11	1,522	2019.00	XLON	3877970
12-Feb-2026	12:04:11	1,499	2019.00	XLON	3877968
12-Feb-2026	12:03:32	100	2019.00	XLON	3877447
12-Feb-2026	12:03:32	744	2019.00	XLON	3877445
12-Feb-2026	12:03:07	100	2020.00	XLON	3877181
12-Feb-2026	12:03:07	744	2020.00	XLON	3877179
12-Feb-2026	12:03:07	2,103	2020.00	XLON	3877177
12-Feb-2026	12:02:05	725	2016.00	XLON	3876061
12-Feb-2026	12:02:05	881	2016.00	XLON	3876059
12-Feb-2026	12:00:14	1,241	2016.00	XLON	3874753
12-Feb-2026	12:00:12	197	2016.00	XLON	3874713
12-Feb-2026	12:00:12	752	2017.00	XLON	3874711
12-Feb-2026	12:00:12	1,115	2017.00	XLON	3874709
12-Feb-2026	11:59:12	98	2013.00	XLON	3872943
12-Feb-2026	11:59:12	1,546	2015.00	XLON	3872941
12-Feb-2026	11:58:59	2,158	2016.00	XLON	3872667
12-Feb-2026	11:57:27	1,499	2014.00	XLON	3871340
12-Feb-2026	11:57:27	1,577	2015.00	XLON	3871338
12-Feb-2026	11:56:15	1,313	2013.00	XLON	3870300
12-Feb-2026	11:55:43	626	2015.00	XLON	3869969
12-Feb-2026	11:55:43	717	2015.00	XLON	3869967

​

​

​

​

12-Feb-2026	11:55:30	1,589	2016.00	XLON	3869782
12-Feb-2026	11:54:19	1,527	2014.00	XLON	3868185
12-Feb-2026	11:53:09	710	2014.00	XLON	3867528
12-Feb-2026	11:53:09	796	2014.00	XLON	3867530
12-Feb-2026	11:53:04	1,533	2015.00	XLON	3867462
12-Feb-2026	11:51:58	1,501	2014.00	XLON	3866665
12-Feb-2026	11:51:20	1,066	2015.00	XLON	3866239
12-Feb-2026	11:51:20	459	2015.00	XLON	3866237
12-Feb-2026	11:50:51	1,493	2017.00	XLON	3865950
12-Feb-2026	11:50:08	1,386	2019.00	XLON	3865403
12-Feb-2026	11:50:08	1,337	2019.00	XLON	3865401
12-Feb-2026	11:50:08	1,470	2019.00	XLON	3865399
12-Feb-2026	11:47:20	549	2018.00	XLON	3862596
12-Feb-2026	11:47:20	1,059	2018.00	XLON	3862594
12-Feb-2026	11:46:10	1,627	2018.00	XLON	3861742
12-Feb-2026	11:46:05	1,589	2019.00	XLON	3861688
12-Feb-2026	11:45:10	1,465	2020.00	XLON	3860903
12-Feb-2026	11:45:10	564	2020.00	XLON	3860901
12-Feb-2026	11:44:44	295	2020.00	XLON	3859463
12-Feb-2026	11:44:44	594	2020.00	XLON	3859461
12-Feb-2026	11:44:40	594	2020.00	XLON	3859428
12-Feb-2026	11:42:34	588	2020.00	XLON	3857826
12-Feb-2026	11:42:34	902	2020.00	XLON	3857824
12-Feb-2026	11:41:58	1,359	2020.00	XLON	3857311
12-Feb-2026	11:41:23	1,185	2016.00	XLON	3856815
12-Feb-2026	11:41:23	183	2016.00	XLON	3856813
12-Feb-2026	11:41:08	594	2016.00	XLON	3856635
12-Feb-2026	11:41:08	100	2016.00	XLON	3856633
12-Feb-2026	11:41:08	273	2016.00	XLON	3856631
12-Feb-2026	11:40:43	1,415	2014.00	XLON	3856220
12-Feb-2026	11:39:11	183	2013.00	XLON	3854257
12-Feb-2026	11:39:11	52	2013.00	XLON	3854259
12-Feb-2026	11:39:11	1,416	2013.00	XLON	3854261
12-Feb-2026	11:39:04	1,766	2013.00	XLON	3854194
12-Feb-2026	11:36:56	632	2013.00	XLON	3852538
12-Feb-2026	11:36:56	503	2013.00	XLON	3852536
12-Feb-2026	11:36:56	409	2013.00	XLON	3852534
12-Feb-2026	11:36:05	1,395	2013.00	XLON	3852069
12-Feb-2026	11:36:05	188	2013.00	XLON	3852067
12-Feb-2026	11:36:05	1,771	2015.00	XLON	3852065
12-Feb-2026	11:35:52	1,617	2017.00	XLON	3851875
12-Feb-2026	11:34:30	1,477	2017.00	XLON	3849622
12-Feb-2026	11:33:12	1,306	2019.00	XLON	3848663
12-Feb-2026	11:33:08	1,592	2020.00	XLON	3848589
12-Feb-2026	11:33:02	500	2020.00	XLON	3848500
12-Feb-2026	11:33:02	456	2021.00	XLON	3848496
12-Feb-2026	11:33:02	1,048	2021.00	XLON	3848498
12-Feb-2026	11:31:51	1,335	2019.00	XLON	3847511
12-Feb-2026	11:30:46	739	2019.00	XLON	3846718
12-Feb-2026	11:30:46	500	2019.00	XLON	3846716
12-Feb-2026	11:30:40	174	2019.00	XLON	3846667
12-Feb-2026	11:30:40	1,535	2021.00	XLON	3846665
12-Feb-2026	11:29:20	1,523	2022.00	XLON	3844888
12-Feb-2026	11:29:20	1,332	2023.00	XLON	3844885
12-Feb-2026	11:29:20	66	2023.00	XLON	3844883
12-Feb-2026	11:28:54	1,399	2023.00	XLON	3844562
12-Feb-2026	11:28:54	400	2023.00	XLON	3844560
12-Feb-2026	11:28:26	165	2023.00	XLON	3844282

​

​

​

​

12-Feb-2026	11:28:26	500	2023.00	XLON	3844280
12-Feb-2026	11:27:09	1,409	2020.00	XLON	3843244
12-Feb-2026	11:26:19	500	2019.00	XLON	3842188
12-Feb-2026	11:26:19	244	2019.00	XLON	3842186
12-Feb-2026	11:25:41	1,545	2021.00	XLON	3841777
12-Feb-2026	11:24:34	1,412	2017.00	XLON	3840143
12-Feb-2026	11:24:34	68	2017.00	XLON	3840141
12-Feb-2026	11:24:05	1,373	2019.00	XLON	3839823
12-Feb-2026	11:23:55	243	2020.00	XLON	3839602
12-Feb-2026	11:23:55	572	2020.00	XLON	3839600
12-Feb-2026	11:23:55	552	2020.00	XLON	3839598
12-Feb-2026	11:22:56	1,590	2017.00	XLON	3838935
12-Feb-2026	11:22:15	1,333	2018.00	XLON	3838437
12-Feb-2026	11:21:35	1,622	2019.00	XLON	3837911
12-Feb-2026	11:20:32	1,433	2022.00	XLON	3836838
12-Feb-2026	11:19:59	1,004	2025.00	XLON	3835792
12-Feb-2026	11:19:59	527	2025.00	XLON	3835794
12-Feb-2026	11:19:42	1,508	2026.00	XLON	3835633
12-Feb-2026	11:19:42	1,686	2027.00	XLON	3835629
12-Feb-2026	11:19:35	141	2026.00	XLON	3835560
12-Feb-2026	11:17:45	1,111	2018.00	XLON	3833812
12-Feb-2026	11:17:45	400	2018.00	XLON	3833810
12-Feb-2026	11:17:41	2,143	2020.00	XLON	3833779
12-Feb-2026	11:17:41	5	2020.00	XLON	3833777
12-Feb-2026	11:17:00	1,594	2019.00	XLON	3833198
12-Feb-2026	11:15:41	1,487	2019.00	XLON	3832294
12-Feb-2026	11:15:26	128	2018.00	XLON	3832088
12-Feb-2026	11:15:11	1,422	2019.00	XLON	3831960
12-Feb-2026	11:15:11	838	2020.00	XLON	3831955
12-Feb-2026	11:15:11	1,723	2020.00	XLON	3831957
12-Feb-2026	11:15:11	470	2020.00	XLON	3831953
12-Feb-2026	11:14:30	66	2019.00	XLON	3830521
12-Feb-2026	11:13:10	1,399	2018.00	XLON	3829334
12-Feb-2026	11:12:08	453	2014.00	XLON	3828587
12-Feb-2026	11:12:07	806	2014.00	XLON	3828579
12-Feb-2026	11:11:49	115	2014.00	XLON	3828352
12-Feb-2026	11:11:31	179	2016.00	XLON	3828087
12-Feb-2026	11:11:31	568	2016.00	XLON	3828084
12-Feb-2026	11:11:31	594	2016.00	XLON	3828082
12-Feb-2026	11:11:30	86	2016.00	XLON	3828075
12-Feb-2026	11:10:53	1,269	2017.00	XLON	3827627
12-Feb-2026	11:10:53	269	2017.00	XLON	3827625
12-Feb-2026	11:10:53	1,499	2018.00	XLON	3827623
12-Feb-2026	11:10:21	594	2019.00	XLON	3827187
12-Feb-2026	11:09:51	568	2018.00	XLON	3826221
12-Feb-2026	11:09:51	594	2018.00	XLON	3826219
12-Feb-2026	11:09:51	507	2018.00	XLON	3826217
12-Feb-2026	11:09:26	300	2018.00	XLON	3825950
12-Feb-2026	11:09:16	594	2018.00	XLON	3825790
12-Feb-2026	11:07:53	9	2016.00	XLON	3824947
12-Feb-2026	11:07:53	594	2016.00	XLON	3824945
12-Feb-2026	11:07:51	500	2016.00	XLON	3824923
12-Feb-2026	11:07:51	434	2016.00	XLON	3824921
12-Feb-2026	11:06:31	1,351	2017.00	XLON	3824073
12-Feb-2026	11:06:09	1,298	2016.00	XLON	3823846
12-Feb-2026	11:06:09	93	2016.00	XLON	3823842
12-Feb-2026	11:05:52	1,488	2018.00	XLON	3823548
12-Feb-2026	11:04:32	1,366	2022.00	XLON	3821941

​

​

​

​

12-Feb-2026	11:04:32	137	2022.00	XLON	3821943
12-Feb-2026	11:03:54	1,483	2025.00	XLON	3821495
12-Feb-2026	11:03:54	353	2027.00	XLON	3821491
12-Feb-2026	11:03:54	1,072	2027.00	XLON	3821489
12-Feb-2026	11:03:09	25	2027.00	XLON	3821062
12-Feb-2026	11:03:09	1,282	2029.00	XLON	3821058
12-Feb-2026	11:02:51	68	2029.00	XLON	3820872
12-Feb-2026	11:02:25	1,453	2027.00	XLON	3820552
12-Feb-2026	11:01:40	1,257	2029.00	XLON	3819912
12-Feb-2026	11:01:40	251	2029.00	XLON	3819910
12-Feb-2026	11:01:40	252	2030.00	XLON	3819902
12-Feb-2026	11:01:40	475	2030.00	XLON	3819900
12-Feb-2026	11:01:40	377	2030.00	XLON	3819898
12-Feb-2026	11:01:40	369	2030.00	XLON	3819892
12-Feb-2026	11:01:40	475	2030.00	XLON	3819896
12-Feb-2026	11:01:40	138	2030.00	XLON	3819894
12-Feb-2026	11:01:25	25	2028.00	XLON	3819700
12-Feb-2026	11:00:48	309	2028.00	XLON	3819392
12-Feb-2026	11:00:48	222	2028.00	XLON	3819390
12-Feb-2026	11:00:48	475	2028.00	XLON	3819388
12-Feb-2026	11:00:48	1,403	2028.00	XLON	3819386
12-Feb-2026	11:00:19	183	2028.00	XLON	3818991
12-Feb-2026	10:59:22	1,501	2029.00	XLON	3817204
12-Feb-2026	10:58:56	396	2028.00	XLON	3816825
12-Feb-2026	10:58:56	396	2028.00	XLON	3816823
12-Feb-2026	10:58:56	211	2028.00	XLON	3816819
12-Feb-2026	10:58:56	399	2028.00	XLON	3816817
12-Feb-2026	10:58:56	500	2028.00	XLON	3816813
12-Feb-2026	10:58:56	100	2028.00	XLON	3816815
12-Feb-2026	10:58:53	452	2027.00	XLON	3816780
12-Feb-2026	10:57:48	100	2021.00	XLON	3815907
12-Feb-2026	10:57:48	595	2021.00	XLON	3815905
12-Feb-2026	10:57:48	475	2021.00	XLON	3815903
12-Feb-2026	10:57:48	228	2021.00	XLON	3815901
12-Feb-2026	10:57:48	595	2021.00	XLON	3815899
12-Feb-2026	10:57:48	475	2021.00	XLON	3815897
12-Feb-2026	10:56:20	527	2019.00	XLON	3814852
12-Feb-2026	10:56:20	235	2019.00	XLON	3814847
12-Feb-2026	10:56:20	471	2019.00	XLON	3814845
12-Feb-2026	10:56:20	475	2019.00	XLON	3814843
12-Feb-2026	10:56:20	416	2019.00	XLON	3814840
12-Feb-2026	10:56:20	475	2019.00	XLON	3814838
12-Feb-2026	10:56:15	475	2019.00	XLON	3814737
12-Feb-2026	10:56:15	230	2019.00	XLON	3814741
12-Feb-2026	10:56:15	471	2019.00	XLON	3814739
12-Feb-2026	10:55:17	1,157	2017.00	XLON	3813921
12-Feb-2026	10:55:17	449	2017.00	XLON	3813919
12-Feb-2026	10:54:43	329	2018.00	XLON	3812549
12-Feb-2026	10:54:43	1,408	2018.00	XLON	3812547
12-Feb-2026	10:52:45	1,333	2017.00	XLON	3811164
12-Feb-2026	10:52:41	475	2018.00	XLON	3811131
12-Feb-2026	10:52:41	1,426	2018.00	XLON	3811129
12-Feb-2026	10:52:41	648	2018.00	XLON	3811127
12-Feb-2026	10:50:44	1,441	2018.00	XLON	3809587
12-Feb-2026	10:50:24	424	2019.00	XLON	3809325
12-Feb-2026	10:50:07	500	2019.00	XLON	3809152
12-Feb-2026	10:50:07	426	2019.00	XLON	3809150
12-Feb-2026	10:49:25	1,535	2024.00	XLON	3807807

​

​

​

​

12-Feb-2026	10:49:07	1,505	2025.00	XLON	3807557
12-Feb-2026	10:48:48	176	2018.00	XLON	3807289
12-Feb-2026	10:48:48	1,155	2018.00	XLON	3807287
12-Feb-2026	10:48:18	475	2019.00	XLON	3806847
12-Feb-2026	10:48:18	1,130	2020.00	XLON	3806844
12-Feb-2026	10:47:51	175	2020.00	XLON	3806402
12-Feb-2026	10:46:52	1,350	2020.00	XLON	3805758
12-Feb-2026	10:46:52	257	2021.00	XLON	3805754
12-Feb-2026	10:46:52	370	2021.00	XLON	3805752
12-Feb-2026	10:46:52	475	2021.00	XLON	3805750
12-Feb-2026	10:46:52	208	2021.00	XLON	3805748
12-Feb-2026	10:46:52	389	2021.00	XLON	3805746
12-Feb-2026	10:46:52	475	2021.00	XLON	3805744
12-Feb-2026	10:46:52	475	2021.00	XLON	3805742
12-Feb-2026	10:44:59	926	2012.00	XLON	3803718
12-Feb-2026	10:44:59	597	2012.00	XLON	3803716
12-Feb-2026	10:44:59	338	2012.00	XLON	3803714
12-Feb-2026	10:44:56	1,277	2012.00	XLON	3803667
12-Feb-2026	10:43:32	1,549	2007.00	XLON	3802705
12-Feb-2026	10:42:44	1,463	2007.00	XLON	3802081
12-Feb-2026	10:42:12	923	2006.00	XLON	3801669
12-Feb-2026	10:42:12	386	2006.00	XLON	3801667
12-Feb-2026	10:41:13	1,364	2006.00	XLON	3800846
12-Feb-2026	10:41:12	420	2007.00	XLON	3800813
12-Feb-2026	10:41:12	243	2007.00	XLON	3800811
12-Feb-2026	10:41:12	550	2007.00	XLON	3800809
12-Feb-2026	10:41:12	475	2007.00	XLON	3800807
12-Feb-2026	10:40:11	393	2012.00	XLON	3799957
12-Feb-2026	10:40:11	676	2012.00	XLON	3799953
12-Feb-2026	10:40:11	550	2012.00	XLON	3799950
12-Feb-2026	10:40:11	1,113	2015.00	XLON	3799948
12-Feb-2026	10:40:11	451	2015.00	XLON	3799946
12-Feb-2026	10:38:38	75	2016.00	XLON	3797983
12-Feb-2026	10:38:38	1,522	2016.00	XLON	3797981
12-Feb-2026	10:38:36	1,264	2016.00	XLON	3797913
12-Feb-2026	10:38:35	269	2016.00	XLON	3797905
12-Feb-2026	10:37:04	1,559	2017.00	XLON	3796613
12-Feb-2026	10:36:09	1,515	2018.00	XLON	3795937
12-Feb-2026	10:34:56	1,627	2024.00	XLON	3793946
12-Feb-2026	10:34:56	1,367	2025.00	XLON	3793944
12-Feb-2026	10:34:56	1,574	2026.00	XLON	3793942
12-Feb-2026	10:34:10	475	2020.00	XLON	3793375
12-Feb-2026	10:34:10	100	2020.00	XLON	3793377
12-Feb-2026	10:33:31	1,395	2018.00	XLON	3792825
12-Feb-2026	10:33:21	1,444	2019.00	XLON	3792577
12-Feb-2026	10:31:46	1,585	2018.00	XLON	3791400
12-Feb-2026	10:31:17	1,549	2020.00	XLON	3790998
12-Feb-2026	10:29:49	1,392	2022.00	XLON	3788845
12-Feb-2026	10:29:46	1,441	2023.00	XLON	3788804
12-Feb-2026	10:28:27	1,341	2028.00	XLON	3787566
12-Feb-2026	10:28:26	334	2029.00	XLON	3787561
12-Feb-2026	10:28:26	979	2029.00	XLON	3787559
12-Feb-2026	10:26:59	1,561	2033.00	XLON	3786335
12-Feb-2026	10:26:59	35	2033.00	XLON	3786333
12-Feb-2026	10:26:35	1,398	2034.00	XLON	3785984
12-Feb-2026	10:26:14	1,336	2035.00	XLON	3785764
12-Feb-2026	10:24:07	36	2037.00	XLON	3783293
12-Feb-2026	10:24:07	241	2037.00	XLON	3783289

​

​

​

​

12-Feb-2026	10:24:07	475	2037.00	XLON	3783287
12-Feb-2026	10:24:07	819	2037.00	XLON	3783291
12-Feb-2026	10:24:07	616	2038.00	XLON	3783285
12-Feb-2026	10:24:07	303	2038.00	XLON	3783283
12-Feb-2026	10:24:07	475	2038.00	XLON	3783281
12-Feb-2026	10:24:07	1,379	2040.00	XLON	3783279
12-Feb-2026	10:24:07	176	2040.00	XLON	3783277
12-Feb-2026	10:24:03	263	2040.00	XLON	3783225
12-Feb-2026	10:24:03	475	2040.00	XLON	3783223
12-Feb-2026	10:23:38	205	2039.00	XLON	3782867
12-Feb-2026	10:23:38	75	2039.00	XLON	3782865
12-Feb-2026	10:23:38	475	2039.00	XLON	3782869
12-Feb-2026	10:22:53	1,701	2034.00	XLON	3782214
12-Feb-2026	10:21:28	1,091	2030.00	XLON	3780926
12-Feb-2026	10:21:28	295	2030.00	XLON	3780924
12-Feb-2026	10:21:08	1,356	2027.00	XLON	3780640
12-Feb-2026	10:20:43	1,605	2028.00	XLON	3780337
12-Feb-2026	10:20:43	205	2029.00	XLON	3780335
12-Feb-2026	10:20:43	100	2029.00	XLON	3780333
12-Feb-2026	10:20:43	475	2029.00	XLON	3780331
12-Feb-2026	10:19:58	6	2027.00	XLON	3778579
12-Feb-2026	10:19:58	1,533	2027.00	XLON	3778577
12-Feb-2026	10:19:58	1,323	2027.00	XLON	3778575
12-Feb-2026	10:19:46	198	2027.00	XLON	3778435
12-Feb-2026	10:18:41	1,442	2030.00	XLON	3777472
12-Feb-2026	10:18:07	1,584	2033.00	XLON	3777123
12-Feb-2026	10:18:07	686	2035.00	XLON	3777120
12-Feb-2026	10:18:07	215	2035.00	XLON	3777118
12-Feb-2026	10:18:07	270	2035.00	XLON	3777116
12-Feb-2026	10:18:07	634	2035.00	XLON	3777114
12-Feb-2026	10:18:07	5,019	2036.00	XLON	3777112
12-Feb-2026	10:17:07	260	2036.00	XLON	3776328
12-Feb-2026	10:17:07	634	2036.00	XLON	3776326
12-Feb-2026	10:16:44	1,506	2035.00	XLON	3776096
12-Feb-2026	10:15:50	1,421	2035.00	XLON	3775303
12-Feb-2026	10:15:15	1,314	2039.00	XLON	3774793
12-Feb-2026	10:15:15	1,648	2040.00	XLON	3774791
12-Feb-2026	10:14:16	1,383	2039.00	XLON	3773030
12-Feb-2026	10:13:41	1,515	2042.00	XLON	3772527
12-Feb-2026	10:13:41	86	2042.00	XLON	3772529
12-Feb-2026	10:12:57	1,503	2038.00	XLON	3771820
12-Feb-2026	10:12:57	1,317	2040.00	XLON	3771818
12-Feb-2026	10:12:35	1,610	2040.00	XLON	3771521
12-Feb-2026	10:11:25	1,014	2039.00	XLON	3770577
12-Feb-2026	10:11:25	353	2039.00	XLON	3770575
12-Feb-2026	10:10:19	1,445	2037.00	XLON	3769535
12-Feb-2026	10:09:56	1,479	2036.00	XLON	3768356
12-Feb-2026	10:09:37	1,516	2036.00	XLON	3768170
12-Feb-2026	10:09:11	36	2035.00	XLON	3767793
12-Feb-2026	10:09:11	634	2035.00	XLON	3767791
12-Feb-2026	10:09:11	245	2035.00	XLON	3767789
12-Feb-2026	10:09:11	634	2034.00	XLON	3767787
12-Feb-2026	10:08:02	1,551	2029.00	XLON	3766858
12-Feb-2026	10:07:11	1,367	2027.00	XLON	3765873
12-Feb-2026	10:07:11	233	2028.00	XLON	3765869
12-Feb-2026	10:07:11	256	2028.00	XLON	3765865
12-Feb-2026	10:07:11	128	2028.00	XLON	3765863
12-Feb-2026	10:07:11	208	2028.00	XLON	3765861

​

​

​

​

12-Feb-2026	10:07:11	634	2028.00	XLON	3765859
12-Feb-2026	10:07:11	449	2028.00	XLON	3765867
12-Feb-2026	10:07:11	1,508	2029.00	XLON	3765857
12-Feb-2026	10:05:11	1,626	2027.00	XLON	3764158
12-Feb-2026	10:05:11	1,603	2028.00	XLON	3764156
12-Feb-2026	10:04:32	1,569	2026.00	XLON	3762410
12-Feb-2026	10:04:32	100	2028.00	XLON	3762408
12-Feb-2026	10:04:32	100	2028.00	XLON	3762406
12-Feb-2026	10:04:32	388	2028.00	XLON	3762404
12-Feb-2026	10:04:32	592	2028.00	XLON	3762402
12-Feb-2026	10:03:35	634	2023.00	XLON	3761640
12-Feb-2026	10:03:35	151	2023.00	XLON	3761642
12-Feb-2026	10:03:01	252	2021.00	XLON	3761118
12-Feb-2026	10:03:01	100	2021.00	XLON	3761116
12-Feb-2026	10:03:01	350	2021.00	XLON	3761114
12-Feb-2026	10:03:01	634	2021.00	XLON	3761112
12-Feb-2026	10:02:08	1,709	2018.00	XLON	3760435
12-Feb-2026	10:02:05	127	2019.00	XLON	3760309
12-Feb-2026	10:02:05	622	2019.00	XLON	3760307
12-Feb-2026	10:02:05	634	2019.00	XLON	3760305
12-Feb-2026	10:02:05	634	2019.00	XLON	3760303
12-Feb-2026	10:02:05	589	2019.00	XLON	3760301
12-Feb-2026	10:01:25	1,408	2018.00	XLON	3759608
12-Feb-2026	10:01:22	470	2018.00	XLON	3759579
12-Feb-2026	10:00:58	634	2018.00	XLON	3759203
12-Feb-2026	10:00:31	634	2015.00	XLON	3758634
12-Feb-2026	09:59:47	1,371	2013.00	XLON	3757005
12-Feb-2026	09:59:17	176	2013.00	XLON	3756487
12-Feb-2026	09:59:17	1,386	2013.00	XLON	3756485
12-Feb-2026	09:57:36	1,468	2012.00	XLON	3754645
12-Feb-2026	09:56:46	382	2017.00	XLON	3753630
12-Feb-2026	09:56:46	634	2017.00	XLON	3753628
12-Feb-2026	09:56:46	134	2016.00	XLON	3753626
12-Feb-2026	09:56:46	634	2016.00	XLON	3753624
12-Feb-2026	09:56:46	1,940	2016.00	XLON	3753622
12-Feb-2026	09:55:03	1,532	2011.00	XLON	3751648
12-Feb-2026	09:54:30	131	2018.00	XLON	3750231
12-Feb-2026	09:54:30	507	2018.00	XLON	3750229
12-Feb-2026	09:54:30	307	2018.00	XLON	3750233
12-Feb-2026	09:54:14	300	2021.00	XLON	3749905
12-Feb-2026	09:54:14	507	2021.00	XLON	3749903
12-Feb-2026	09:53:52	945	2022.00	XLON	3749567
12-Feb-2026	09:53:51	644	2022.00	XLON	3749550
12-Feb-2026	09:53:05	1,626	2025.00	XLON	3748659
12-Feb-2026	09:52:51	1,623	2026.00	XLON	3748408
12-Feb-2026	09:52:35	2,049	2026.00	XLON	3748158
12-Feb-2026	09:51:13	243	2022.00	XLON	3746619
12-Feb-2026	09:51:13	4	2022.00	XLON	3746617
12-Feb-2026	09:51:13	507	2022.00	XLON	3746615
12-Feb-2026	09:51:13	1,354	2022.00	XLON	3746613
12-Feb-2026	09:49:47	1,478	2022.00	XLON	3744216
12-Feb-2026	09:49:47	1,398	2023.00	XLON	3744212
12-Feb-2026	09:49:11	1,387	2024.00	XLON	3743620
12-Feb-2026	09:49:04	300	2025.00	XLON	3743509
12-Feb-2026	09:49:04	405	2025.00	XLON	3743507
12-Feb-2026	09:49:04	165	2025.00	XLON	3743505
12-Feb-2026	09:49:04	100	2025.00	XLON	3743503
12-Feb-2026	09:49:04	405	2025.00	XLON	3743501

​

​

​

​

12-Feb-2026	09:49:02	295	2025.00	XLON	3743469
12-Feb-2026	09:49:02	207	2025.00	XLON	3743467
12-Feb-2026	09:49:02	200	2025.00	XLON	3743465
12-Feb-2026	09:49:02	270	2025.00	XLON	3743463
12-Feb-2026	09:49:02	114	2025.00	XLON	3743461
12-Feb-2026	09:47:53	405	2023.00	XLON	3742345
12-Feb-2026	09:47:53	273	2023.00	XLON	3742343
12-Feb-2026	09:47:53	375	2023.00	XLON	3742341
12-Feb-2026	09:46:59	405	2021.00	XLON	3741440
12-Feb-2026	09:46:59	260	2021.00	XLON	3741442
12-Feb-2026	09:46:45	1,424	2022.00	XLON	3741232
12-Feb-2026	09:46:41	206	2023.00	XLON	3741177
12-Feb-2026	09:46:41	103	2023.00	XLON	3741175
12-Feb-2026	09:46:41	393	2023.00	XLON	3741173
12-Feb-2026	09:46:41	405	2023.00	XLON	3741171
12-Feb-2026	09:46:41	709	2022.00	XLON	3741169
12-Feb-2026	09:45:35	1,625	2021.00	XLON	3740005
12-Feb-2026	09:45:06	1,417	2021.00	XLON	3739378
12-Feb-2026	09:43:42	1,434	2022.00	XLON	3737230
12-Feb-2026	09:43:31	1,451	2023.00	XLON	3737004
12-Feb-2026	09:42:58	324	2023.00	XLON	3736439
12-Feb-2026	09:42:58	1,196	2023.00	XLON	3736437
12-Feb-2026	09:42:57	405	2024.00	XLON	3736408
12-Feb-2026	09:42:57	309	2024.00	XLON	3736412
12-Feb-2026	09:42:57	133	2024.00	XLON	3736410
12-Feb-2026	09:41:56	553	2019.00	XLON	3735547
12-Feb-2026	09:41:56	810	2019.00	XLON	3735545
12-Feb-2026	09:41:43	1,476	2019.00	XLON	3735359
12-Feb-2026	09:41:42	1,553	2020.00	XLON	3735357
12-Feb-2026	09:41:42	185	2020.00	XLON	3735355
12-Feb-2026	09:41:42	405	2020.00	XLON	3735353
12-Feb-2026	09:41:32	245	2019.00	XLON	3735192
12-Feb-2026	09:40:32	1,331	2019.00	XLON	3734144
12-Feb-2026	09:39:14	1,615	2020.00	XLON	3732188
12-Feb-2026	09:38:54	1,034	2020.00	XLON	3731907
12-Feb-2026	09:38:54	581	2020.00	XLON	3731905
12-Feb-2026	09:37:46	1,625	2017.00	XLON	3729617
12-Feb-2026	09:37:45	1,619	2019.00	XLON	3729607
12-Feb-2026	09:37:05	288	2020.00	XLON	3729073
12-Feb-2026	09:37:05	1,319	2020.00	XLON	3729071
12-Feb-2026	09:35:45	1,562	2014.00	XLON	3727773
12-Feb-2026	09:35:38	1,391	2018.00	XLON	3727672
12-Feb-2026	09:35:35	1,555	2020.00	XLON	3727599
12-Feb-2026	09:35:35	113	2020.00	XLON	3727597
12-Feb-2026	09:35:10	300	2021.00	XLON	3727098
12-Feb-2026	09:35:10	206	2021.00	XLON	3727096
12-Feb-2026	09:35:10	324	2021.00	XLON	3727094
12-Feb-2026	09:35:09	192	2021.00	XLON	3727088
12-Feb-2026	09:35:09	200	2021.00	XLON	3727086
12-Feb-2026	09:35:09	324	2021.00	XLON	3727084

​

​

​

​

​

13 February 2026

RELX PLC

​

Transactions in own shares

​

RELX PLC announces that today it purchased through UBS AG London Branch 641,854 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 14,987,957 ordinary shares in treasury, and has 1,813,237,652 ordinary shares in issue (excluding treasury shares). Since 2 January 2026 RELX PLC has purchased 10,880,085 ordinary shares.

​

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS AG London Branch is set out below.

​

RELX PLC

​

Transaction details: RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each

​

Issuer name:	RELX PLC
ISIN:	GB00B2B0DG97
Intermediary name:	UBS AG London Branch
Intermediary Code:	UBSWGB2L
Time zone:	UTC
Currency:	GBP

​

Aggregated information

​

Date of purchase:	13 February 2026
Number of ordinary shares purchased:	641,854
Highest price paid per share (p):	2202
Lowest price paid per share (p):	2102
Volume weighted average price paid per share (p):	2161.5535

​

Disaggregated information

​

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	Transaction reference number
						13-Feb-2026	13:56:55	1,333	2201.00	XLON	3972093
13-Feb-2026	13:56:48	1,538	2201.00	XLON	3972018
13-Feb-2026	13:56:48	1,604	2202.00	XLON	3972014
13-Feb-2026	13:56:48	1,544	2202.00	XLON	3972012
13-Feb-2026	13:56:48	1,425	2202.00	XLON	3972010
13-Feb-2026	13:56:48	1,564	2202.00	XLON	3972008
13-Feb-2026	13:54:00	1,614	2200.00	XLON	3967126
13-Feb-2026	13:52:01	1,176	2199.00	XLON	3965034
13-Feb-2026	13:52:01	206	2199.00	XLON	3965032
13-Feb-2026	13:51:13	1,604	2198.00	XLON	3964215
13-Feb-2026	13:50:59	651	2199.00	XLON	3964024
13-Feb-2026	13:50:59	18	2199.00	XLON	3964022
13-Feb-2026	13:50:59	538	2199.00	XLON	3964020
13-Feb-2026	13:50:59	651	2199.00	XLON	3964018
13-Feb-2026	13:50:39	312	2199.00	XLON	3963762

​

​

13-Feb-2026	13:50:39	536	2199.00	XLON	3963760
13-Feb-2026	13:50:39	651	2199.00	XLON	3963758
13-Feb-2026	13:49:19	496	2197.00	XLON	3960793
13-Feb-2026	13:49:19	651	2197.00	XLON	3960791
13-Feb-2026	13:49:19	891	2197.00	XLON	3960781
13-Feb-2026	13:49:19	684	2197.00	XLON	3960779
13-Feb-2026	13:48:11	2,227	2196.00	XLON	3959571
13-Feb-2026	13:47:02	38	2194.00	XLON	3958404
13-Feb-2026	13:47:02	651	2194.00	XLON	3958402
13-Feb-2026	13:47:02	410	2194.00	XLON	3958400
13-Feb-2026	13:45:42	1,424	2195.00	XLON	3957029
13-Feb-2026	13:44:50	1,255	2196.00	XLON	3954975
13-Feb-2026	13:44:41	359	2196.00	XLON	3954891
13-Feb-2026	13:44:16	1,586	2197.00	XLON	3954558
13-Feb-2026	13:43:17	1,603	2198.00	XLON	3953690
13-Feb-2026	13:43:07	1,456	2198.00	XLON	3953577
13-Feb-2026	13:42:55	1,450	2198.00	XLON	3953360
13-Feb-2026	13:41:10	1,442	2197.00	XLON	3951830
13-Feb-2026	13:40:51	1,321	2198.00	XLON	3951499
13-Feb-2026	13:40:51	1,576	2199.00	XLON	3951497
13-Feb-2026	13:39:26	1,200	2198.00	XLON	3949026
13-Feb-2026	13:38:29	1,442	2196.00	XLON	3948202
13-Feb-2026	13:37:10	1,310	2192.00	XLON	3946966
13-Feb-2026	13:37:06	1,488	2194.00	XLON	3946925
13-Feb-2026	13:36:37	434	2195.00	XLON	3946546
13-Feb-2026	13:35:56	1,587	2194.00	XLON	3945794
13-Feb-2026	13:34:50	1,465	2196.00	XLON	3941263
13-Feb-2026	13:34:42	1,408	2196.00	XLON	3941092
13-Feb-2026	13:34:11	1,372	2196.00	XLON	3940617
13-Feb-2026	13:33:07	1,525	2199.00	XLON	3939555
13-Feb-2026	13:32:35	1,479	2200.00	XLON	3938946
13-Feb-2026	13:32:17	1,423	2201.00	XLON	3938479
13-Feb-2026	13:32:02	1,820	2202.00	XLON	3938189
13-Feb-2026	13:31:16	678	2201.00	XLON	3936919
13-Feb-2026	13:31:16	785	2201.00	XLON	3936917
13-Feb-2026	13:30:54	2	2197.00	XLON	3936183
13-Feb-2026	13:30:54	2	2197.00	XLON	3936181
13-Feb-2026	13:30:16	1,346	2197.00	XLON	3934782
13-Feb-2026	13:30:04	1,315	2197.00	XLON	3934131
13-Feb-2026	13:29:24	1,476	2194.00	XLON	3930649
13-Feb-2026	13:29:24	106	2194.00	XLON	3930647
13-Feb-2026	13:27:31	1,621	2195.00	XLON	3929188
13-Feb-2026	13:27:09	1,464	2196.00	XLON	3928833
13-Feb-2026	13:25:47	300	2194.00	XLON	3927532
13-Feb-2026	13:25:47	651	2194.00	XLON	3927534
13-Feb-2026	13:24:36	1,306	2192.00	XLON	3925050
13-Feb-2026	13:24:05	1,364	2194.00	XLON	3924365
13-Feb-2026	13:24:03	1,400	2196.00	XLON	3924323
13-Feb-2026	13:22:35	1,358	2196.00	XLON	3923088
13-Feb-2026	13:21:34	1,621	2198.00	XLON	3922128
13-Feb-2026	13:20:45	1,443	2198.00	XLON	3921327
13-Feb-2026	13:19:45	1,171	2196.00	XLON	3918995
13-Feb-2026	13:19:45	355	2196.00	XLON	3918997
13-Feb-2026	13:18:51	1,442	2196.00	XLON	3918058
13-Feb-2026	13:17:49	1,393	2196.00	XLON	3916939
13-Feb-2026	13:17:13	1,569	2196.00	XLON	3916398
13-Feb-2026	13:17:11	1,436	2197.00	XLON	3916382
13-Feb-2026	13:14:59	1,411	2195.00	XLON	3913355

​

​

​

​

13-Feb-2026	13:14:27	1,391	2192.00	XLON	3912980
13-Feb-2026	13:13:19	1,481	2191.00	XLON	3912067
13-Feb-2026	13:12:48	519	2192.00	XLON	3911677
13-Feb-2026	13:12:47	519	2192.00	XLON	3911675
13-Feb-2026	13:12:37	519	2192.00	XLON	3911576
13-Feb-2026	13:12:32	519	2192.00	XLON	3911534
13-Feb-2026	13:12:32	76	2192.00	XLON	3911532
13-Feb-2026	13:11:17	1,515	2191.00	XLON	3910674
13-Feb-2026	13:11:04	1,523	2192.00	XLON	3910545
13-Feb-2026	13:10:09	519	2192.00	XLON	3909825
13-Feb-2026	13:08:35	1,385	2187.00	XLON	3907423
13-Feb-2026	13:08:13	1,380	2189.00	XLON	3907059
13-Feb-2026	13:07:05	1,510	2186.00	XLON	3906077
13-Feb-2026	13:06:52	1,620	2187.00	XLON	3905926
13-Feb-2026	13:04:20	1,507	2186.00	XLON	3902444
13-Feb-2026	13:04:07	1,408	2186.00	XLON	3902253
13-Feb-2026	13:03:37	519	2187.00	XLON	3901907
13-Feb-2026	13:03:35	519	2187.00	XLON	3901888
13-Feb-2026	13:03:34	519	2187.00	XLON	3901855
13-Feb-2026	13:03:34	519	2187.00	XLON	3901851
13-Feb-2026	13:03:15	519	2187.00	XLON	3901545
13-Feb-2026	13:02:11	1,786	2180.00	XLON	3900747
13-Feb-2026	13:00:57	1,734	2178.00	XLON	3899783
13-Feb-2026	13:00:42	519	2178.00	XLON	3899597
13-Feb-2026	13:00:27	36	2178.00	XLON	3899426
13-Feb-2026	13:00:27	519	2178.00	XLON	3899424
13-Feb-2026	12:58:21	508	2173.00	XLON	3894983
13-Feb-2026	12:58:21	434	2173.00	XLON	3894981
13-Feb-2026	12:58:21	519	2173.00	XLON	3894979
13-Feb-2026	12:57:27	1,324	2174.00	XLON	3893964
13-Feb-2026	12:57:19	1,550	2176.00	XLON	3893859
13-Feb-2026	12:57:06	519	2177.00	XLON	3893755
13-Feb-2026	12:57:06	332	2177.00	XLON	3893753
13-Feb-2026	12:57:06	500	2177.00	XLON	3893751
13-Feb-2026	12:56:12	1,627	2176.00	XLON	3893020
13-Feb-2026	12:54:56	519	2174.00	XLON	3890765
13-Feb-2026	12:54:07	888	2171.00	XLON	3890034
13-Feb-2026	12:54:07	200	2171.00	XLON	3890032
13-Feb-2026	12:54:07	497	2171.00	XLON	3890030
13-Feb-2026	12:53:35	1,433	2172.00	XLON	3889384
13-Feb-2026	12:51:17	1,345	2172.00	XLON	3887388
13-Feb-2026	12:51:17	1,516	2173.00	XLON	3887386
13-Feb-2026	12:50:45	1,996	2170.00	XLON	3886918
13-Feb-2026	12:48:16	1,624	2170.00	XLON	3883764
13-Feb-2026	12:47:46	498	2171.00	XLON	3883359
13-Feb-2026	12:46:59	1,580	2170.00	XLON	3882707
13-Feb-2026	12:46:17	1,615	2171.00	XLON	3882267
13-Feb-2026	12:45:12	1,463	2173.00	XLON	3881479
13-Feb-2026	12:44:44	1,472	2174.00	XLON	3879911
13-Feb-2026	12:43:18	1,465	2175.00	XLON	3878959
13-Feb-2026	12:41:52	1,322	2177.00	XLON	3877428
13-Feb-2026	12:41:17	502	2177.00	XLON	3877031
13-Feb-2026	12:41:17	519	2177.00	XLON	3877029
13-Feb-2026	12:40:48	1,124	2172.00	XLON	3876728
13-Feb-2026	12:40:48	416	2172.00	XLON	3876726
13-Feb-2026	12:40:14	1,538	2171.00	XLON	3876251
13-Feb-2026	12:37:57	1,539	2166.00	XLON	3873609
13-Feb-2026	12:37:25	1,558	2165.00	XLON	3873245

​

​

​

​

13-Feb-2026	12:35:27	1,309	2167.00	XLON	3871812
13-Feb-2026	12:34:26	1,613	2171.00	XLON	3869777
13-Feb-2026	12:33:28	1,602	2169.00	XLON	3869166
13-Feb-2026	12:33:06	1,615	2170.00	XLON	3868933
13-Feb-2026	12:31:11	1,327	2171.00	XLON	3866869
13-Feb-2026	12:31:11	1,742	2172.00	XLON	3866866
13-Feb-2026	12:29:11	1,327	2171.00	XLON	3863831
13-Feb-2026	12:28:47	1,396	2172.00	XLON	3863601
13-Feb-2026	12:27:50	1,432	2173.00	XLON	3862899
13-Feb-2026	12:26:58	519	2173.00	XLON	3862346
13-Feb-2026	12:24:51	198	2170.00	XLON	3859961
13-Feb-2026	12:24:51	1,109	2170.00	XLON	3859963
13-Feb-2026	12:24:50	1,412	2172.00	XLON	3859954
13-Feb-2026	12:24:50	220	2173.00	XLON	3859952
13-Feb-2026	12:24:50	519	2173.00	XLON	3859950
13-Feb-2026	12:23:32	933	2171.00	XLON	3859127
13-Feb-2026	12:23:32	533	2171.00	XLON	3859125
13-Feb-2026	12:21:55	1,581	2172.00	XLON	3858103
13-Feb-2026	12:19:34	1,492	2172.00	XLON	3855416
13-Feb-2026	12:18:50	1,499	2174.00	XLON	3854788
13-Feb-2026	12:17:45	1,460	2174.00	XLON	3853375
13-Feb-2026	12:16:17	1,395	2174.00	XLON	3852221
13-Feb-2026	12:16:00	1,467	2177.00	XLON	3852105
13-Feb-2026	12:14:45	341	2176.00	XLON	3850360
13-Feb-2026	12:14:45	201	2177.00	XLON	3850358
13-Feb-2026	12:14:45	100	2177.00	XLON	3850356
13-Feb-2026	12:14:45	205	2177.00	XLON	3850354
13-Feb-2026	12:14:45	345	2177.00	XLON	3850352
13-Feb-2026	12:14:45	519	2177.00	XLON	3850350
13-Feb-2026	12:14:45	519	2177.00	XLON	3850348
13-Feb-2026	12:12:40	1,271	2177.00	XLON	3848646
13-Feb-2026	12:12:39	93	2177.00	XLON	3848632
13-Feb-2026	12:11:19	1,507	2177.00	XLON	3847718
13-Feb-2026	12:11:18	1,427	2178.00	XLON	3847702
13-Feb-2026	12:09:17	451	2177.00	XLON	3845397
13-Feb-2026	12:09:17	889	2177.00	XLON	3845395
13-Feb-2026	12:09:17	1,346	2178.00	XLON	3845393
13-Feb-2026	12:07:49	1,461	2178.00	XLON	3844380
13-Feb-2026	12:07:08	1,483	2178.00	XLON	3843989
13-Feb-2026	12:06:24	1,821	2179.00	XLON	3843508
13-Feb-2026	12:04:35	1,518	2175.00	XLON	3840796
13-Feb-2026	12:03:29	1,568	2176.00	XLON	3839993
13-Feb-2026	12:03:10	338	2176.00	XLON	3839739
13-Feb-2026	12:03:10	519	2176.00	XLON	3839737
13-Feb-2026	12:02:00	1,413	2176.00	XLON	3838508
13-Feb-2026	12:01:07	1,552	2178.00	XLON	3838030
13-Feb-2026	12:00:29	913	2175.00	XLON	3837339
13-Feb-2026	12:00:29	1,372	2175.00	XLON	3837337
13-Feb-2026	12:00:24	1	2175.00	XLON	3837284
13-Feb-2026	12:00:24	99	2175.00	XLON	3837286
13-Feb-2026	12:00:11	456	2175.00	XLON	3837071
13-Feb-2026	12:00:01	519	2175.00	XLON	3836898
13-Feb-2026	11:59:36	1,600	2175.00	XLON	3835472
13-Feb-2026	11:57:22	1,360	2174.00	XLON	3833359
13-Feb-2026	11:56:30	1,449	2173.00	XLON	3832841
13-Feb-2026	11:55:40	1,599	2175.00	XLON	3832098
13-Feb-2026	11:55:03	1,525	2175.00	XLON	3831597
13-Feb-2026	11:54:29	1,312	2171.00	XLON	3829842

​

​

​

​

13-Feb-2026	11:52:53	1,544	2173.00	XLON	3828457
13-Feb-2026	11:52:41	1,413	2172.00	XLON	3828293
13-Feb-2026	11:51:19	519	2173.00	XLON	3826841
13-Feb-2026	11:49:56	1,332	2175.00	XLON	3824556
13-Feb-2026	11:49:48	1,518	2176.00	XLON	3824471
13-Feb-2026	11:47:41	1,499	2170.00	XLON	3822714
13-Feb-2026	11:47:32	1,376	2170.00	XLON	3822583
13-Feb-2026	11:46:19	1,450	2170.00	XLON	3821651
13-Feb-2026	11:45:21	1,551	2169.00	XLON	3820842
13-Feb-2026	11:45:04	519	2170.00	XLON	3820656
13-Feb-2026	11:43:25	1,615	2162.00	XLON	3816042
13-Feb-2026	11:42:17	293	2164.00	XLON	3815257
13-Feb-2026	11:42:17	1,217	2164.00	XLON	3815255
13-Feb-2026	11:40:22	1,375	2162.00	XLON	3813824
13-Feb-2026	11:39:31	331	2167.00	XLON	3812308
13-Feb-2026	11:39:31	762	2166.00	XLON	3812306
13-Feb-2026	11:39:31	519	2166.00	XLON	3812304
13-Feb-2026	11:39:31	2,153	2167.00	XLON	3812302
13-Feb-2026	11:37:15	1,378	2168.00	XLON	3810197
13-Feb-2026	11:37:13	519	2169.00	XLON	3810183
13-Feb-2026	11:36:58	519	2169.00	XLON	3809811
13-Feb-2026	11:35:11	1,485	2168.00	XLON	3808487
13-Feb-2026	11:35:05	519	2169.00	XLON	3808379
13-Feb-2026	11:34:49	398	2168.00	XLON	3806829
13-Feb-2026	11:34:49	519	2168.00	XLON	3806827
13-Feb-2026	11:34:49	1,407	2168.00	XLON	3806825
13-Feb-2026	11:32:48	682	2165.00	XLON	3805102
13-Feb-2026	11:32:48	519	2165.00	XLON	3805098
13-Feb-2026	11:32:48	400	2165.00	XLON	3805100
13-Feb-2026	11:32:29	1,531	2165.00	XLON	3804803
13-Feb-2026	11:31:43	1,485	2164.00	XLON	3804152
13-Feb-2026	11:30:22	1,685	2158.00	XLON	3802633
13-Feb-2026	11:30:22	1,543	2159.00	XLON	3802631
13-Feb-2026	11:28:00	1,393	2158.00	XLON	3799441
13-Feb-2026	11:27:14	241	2157.00	XLON	3798900
13-Feb-2026	11:26:30	1,305	2161.00	XLON	3798000
13-Feb-2026	11:25:42	1,450	2162.00	XLON	3796953
13-Feb-2026	11:24:38	1,335	2160.00	XLON	3794832
13-Feb-2026	11:23:16	1,431	2167.00	XLON	3793518
13-Feb-2026	11:22:53	1,396	2169.00	XLON	3793228
13-Feb-2026	11:22:15	264	2170.00	XLON	3792568
13-Feb-2026	11:22:15	519	2170.00	XLON	3792566
13-Feb-2026	11:21:14	1,507	2171.00	XLON	3791669
13-Feb-2026	11:21:14	1,464	2172.00	XLON	3791665
13-Feb-2026	11:19:15	519	2174.00	XLON	3788710
13-Feb-2026	11:19:15	1,491	2174.00	XLON	3788708
13-Feb-2026	11:19:04	1,531	2174.00	XLON	3788444
13-Feb-2026	11:18:26	2,386	2175.00	XLON	3787951
13-Feb-2026	11:15:31	1,494	2171.00	XLON	3785176
13-Feb-2026	11:15:20	300	2172.00	XLON	3784942
13-Feb-2026	11:15:20	519	2172.00	XLON	3784940
13-Feb-2026	11:13:43	749	2166.00	XLON	3782442
13-Feb-2026	11:13:43	797	2166.00	XLON	3782440
13-Feb-2026	11:13:08	1,410	2168.00	XLON	3781888
13-Feb-2026	11:12:06	1,478	2167.00	XLON	3781068
13-Feb-2026	11:11:14	1,540	2168.00	XLON	3780232
13-Feb-2026	11:10:49	1,445	2169.00	XLON	3779794
13-Feb-2026	11:10:04	136	2169.00	XLON	3779093

​

​

​

​

13-Feb-2026	11:10:04	517	2169.00	XLON	3779091
13-Feb-2026	11:09:00	1,369	2164.00	XLON	3776928
13-Feb-2026	11:07:48	1,303	2164.00	XLON	3775826
13-Feb-2026	11:06:52	1,374	2165.00	XLON	3774997
13-Feb-2026	11:05:20	1,508	2169.00	XLON	3773669
13-Feb-2026	11:04:43	1,422	2174.00	XLON	3771846
13-Feb-2026	11:04:43	2,024	2176.00	XLON	3771842
13-Feb-2026	11:03:30	1,367	2174.00	XLON	3770664
13-Feb-2026	11:02:33	519	2175.00	XLON	3769764
13-Feb-2026	11:02:33	320	2175.00	XLON	3769762
13-Feb-2026	11:02:20	1,411	2173.00	XLON	3769248
13-Feb-2026	11:00:38	1,378	2174.00	XLON	3767661
13-Feb-2026	11:00:15	1,559	2175.00	XLON	3767208
13-Feb-2026	11:00:09	519	2176.00	XLON	3767118
13-Feb-2026	10:58:55	1,444	2178.00	XLON	3764531
13-Feb-2026	10:58:19	519	2179.00	XLON	3763785
13-Feb-2026	10:58:06	519	2174.00	XLON	3763464
13-Feb-2026	10:58:06	298	2174.00	XLON	3763466
13-Feb-2026	10:57:14	1,593	2175.00	XLON	3762362
13-Feb-2026	10:55:36	1,086	2172.00	XLON	3760516
13-Feb-2026	10:55:36	519	2172.00	XLON	3760514
13-Feb-2026	10:55:10	1,540	2172.00	XLON	3760100
13-Feb-2026	10:53:44	1,439	2171.00	XLON	3757247
13-Feb-2026	10:52:51	1,561	2174.00	XLON	3756419
13-Feb-2026	10:51:33	1,537	2175.00	XLON	3754997
13-Feb-2026	10:50:54	1,399	2176.00	XLON	3754343
13-Feb-2026	10:49:47	1,508	2179.00	XLON	3752029
13-Feb-2026	10:48:36	1,338	2179.00	XLON	3751027
13-Feb-2026	10:47:33	1,359	2179.00	XLON	3750123
13-Feb-2026	10:47:33	1,380	2182.00	XLON	3750120
13-Feb-2026	10:46:13	1,308	2186.00	XLON	3748801
13-Feb-2026	10:46:13	1,844	2188.00	XLON	3748794
13-Feb-2026	10:43:56	1,533	2182.00	XLON	3745469
13-Feb-2026	10:42:43	1,624	2190.00	XLON	3744293
13-Feb-2026	10:42:07	1,341	2195.00	XLON	3743792
13-Feb-2026	10:41:05	1,348	2198.00	XLON	3742704
13-Feb-2026	10:40:12	1,521	2202.00	XLON	3741790
13-Feb-2026	10:39:46	1,501	2201.00	XLON	3740474
13-Feb-2026	10:39:43	519	2202.00	XLON	3740433
13-Feb-2026	10:39:43	1,522	2202.00	XLON	3740431
13-Feb-2026	10:37:14	471	2202.00	XLON	3738363
13-Feb-2026	10:37:14	1,036	2202.00	XLON	3738361
13-Feb-2026	10:37:14	1,440	2202.00	XLON	3738359
13-Feb-2026	10:34:17	1,493	2200.00	XLON	3734548
13-Feb-2026	10:33:18	1,603	2195.00	XLON	3733597
13-Feb-2026	10:32:32	1,414	2194.00	XLON	3732901
13-Feb-2026	10:31:34	1,329	2195.00	XLON	3732025
13-Feb-2026	10:30:51	1,349	2192.00	XLON	3731408
13-Feb-2026	10:30:34	1,335	2192.00	XLON	3731090
13-Feb-2026	10:30:06	876	2191.00	XLON	3730613
13-Feb-2026	10:30:06	448	2191.00	XLON	3730610
13-Feb-2026	10:28:27	1,442	2187.00	XLON	3728029
13-Feb-2026	10:27:02	1,400	2184.00	XLON	3726652
13-Feb-2026	10:26:07	1,541	2180.00	XLON	3725576
13-Feb-2026	10:25:19	1,310	2177.00	XLON	3724916
13-Feb-2026	10:24:21	1,377	2177.00	XLON	3723053
13-Feb-2026	10:24:07	1,976	2177.00	XLON	3722780
13-Feb-2026	10:23:56	81	2177.00	XLON	3722600

​

​

​

​

13-Feb-2026	10:21:38	1,393	2167.00	XLON	3720515
13-Feb-2026	10:21:37	1,606	2168.00	XLON	3720470
13-Feb-2026	10:20:00	1,445	2167.00	XLON	3718008
13-Feb-2026	10:20:00	1,922	2168.00	XLON	3717951
13-Feb-2026	10:18:29	1,428	2168.00	XLON	3716290
13-Feb-2026	10:17:53	316	2166.00	XLON	3715821
13-Feb-2026	10:17:53	1,255	2166.00	XLON	3715819
13-Feb-2026	10:17:48	1,605	2161.00	XLON	3715738
13-Feb-2026	10:17:47	519	2162.00	XLON	3715730
13-Feb-2026	10:17:47	1,673	2162.00	XLON	3715728
13-Feb-2026	10:17:05	519	2163.00	XLON	3715039
13-Feb-2026	10:17:05	519	2163.00	XLON	3715037
13-Feb-2026	10:17:05	519	2163.00	XLON	3715035
13-Feb-2026	10:16:02	1,545	2159.00	XLON	3714050
13-Feb-2026	10:15:07	1,575	2161.00	XLON	3713197
13-Feb-2026	10:14:40	1,329	2161.00	XLON	3711639
13-Feb-2026	10:14:40	182	2161.00	XLON	3711637
13-Feb-2026	10:14:31	519	2162.00	XLON	3711514
13-Feb-2026	10:14:31	1,728	2162.00	XLON	3711510
13-Feb-2026	10:13:57	519	2163.00	XLON	3711001
13-Feb-2026	10:13:20	519	2163.00	XLON	3710524
13-Feb-2026	10:11:40	1,522	2163.00	XLON	3708627
13-Feb-2026	10:11:09	1,543	2162.00	XLON	3708071
13-Feb-2026	10:09:51	1,625	2162.00	XLON	3705378
13-Feb-2026	10:08:45	590	2162.00	XLON	3704074
13-Feb-2026	10:08:45	904	2162.00	XLON	3704072
13-Feb-2026	10:08:07	1,374	2164.00	XLON	3703502
13-Feb-2026	10:07:41	1,358	2165.00	XLON	3703072
13-Feb-2026	10:06:55	1,591	2163.00	XLON	3702248
13-Feb-2026	10:05:29	1,506	2161.00	XLON	3700846
13-Feb-2026	10:04:33	1,586	2166.00	XLON	3698605
13-Feb-2026	10:03:58	1,499	2166.00	XLON	3697879
13-Feb-2026	10:03:46	540	2167.00	XLON	3697696
13-Feb-2026	10:03:46	519	2167.00	XLON	3697694
13-Feb-2026	10:03:46	1,911	2167.00	XLON	3697687
13-Feb-2026	10:00:52	424	2168.00	XLON	3693548
13-Feb-2026	10:00:52	1,078	2168.00	XLON	3693550
13-Feb-2026	10:00:52	1,422	2169.00	XLON	3693546
13-Feb-2026	10:00:38	1,540	2169.00	XLON	3693255
13-Feb-2026	09:59:14	1,579	2160.00	XLON	3690575
13-Feb-2026	09:59:05	1,068	2161.00	XLON	3690437
13-Feb-2026	09:59:05	424	2161.00	XLON	3690435
13-Feb-2026	09:56:51	1,083	2153.00	XLON	3688544
13-Feb-2026	09:56:45	500	2153.00	XLON	3688466
13-Feb-2026	09:55:20	260	2155.00	XLON	3686888
13-Feb-2026	09:55:20	1,349	2155.00	XLON	3686890
13-Feb-2026	09:54:35	1,570	2155.00	XLON	3684863
13-Feb-2026	09:53:28	1,584	2160.00	XLON	3683673
13-Feb-2026	09:52:38	1,424	2163.00	XLON	3682494
13-Feb-2026	09:51:46	1,440	2162.00	XLON	3681658
13-Feb-2026	09:51:17	1,365	2165.00	XLON	3681238
13-Feb-2026	09:50:15	1,459	2165.00	XLON	3680413
13-Feb-2026	09:49:05	362	2157.00	XLON	3678062
13-Feb-2026	09:49:05	550	2157.00	XLON	3678060
13-Feb-2026	09:49:05	500	2157.00	XLON	3678058
13-Feb-2026	09:49:05	20	2157.00	XLON	3678056
13-Feb-2026	09:49:05	1,545	2159.00	XLON	3678054
13-Feb-2026	09:47:35	1,581	2157.00	XLON	3676716

​

​

​

​

13-Feb-2026	09:47:34	519	2158.00	XLON	3676701
13-Feb-2026	09:47:34	500	2158.00	XLON	3676699
13-Feb-2026	09:46:40	1,210	2158.00	XLON	3675731
13-Feb-2026	09:46:38	324	2158.00	XLON	3675682
13-Feb-2026	09:45:16	95	2159.00	XLON	3673649
13-Feb-2026	09:45:16	870	2159.00	XLON	3673651
13-Feb-2026	09:45:16	163	2159.00	XLON	3673653
13-Feb-2026	09:45:16	519	2159.00	XLON	3673655
13-Feb-2026	09:43:47	1,505	2157.00	XLON	3671153
13-Feb-2026	09:43:47	220	2158.00	XLON	3671151
13-Feb-2026	09:43:47	519	2158.00	XLON	3671149
13-Feb-2026	09:43:47	1,757	2158.00	XLON	3671147
13-Feb-2026	09:41:52	142	2153.00	XLON	3669355
13-Feb-2026	09:41:52	1,314	2153.00	XLON	3669353
13-Feb-2026	09:41:43	519	2154.00	XLON	3669198
13-Feb-2026	09:41:43	226	2154.00	XLON	3669200
13-Feb-2026	09:41:06	1,114	2155.00	XLON	3668586
13-Feb-2026	09:41:06	500	2155.00	XLON	3668584
13-Feb-2026	09:40:45	1,576	2156.00	XLON	3668321
13-Feb-2026	09:39:13	1,472	2155.00	XLON	3665803
13-Feb-2026	09:38:46	1,471	2153.00	XLON	3665460
13-Feb-2026	09:38:20	1,553	2154.00	XLON	3665047
13-Feb-2026	09:36:12	1,486	2155.00	XLON	3662988
13-Feb-2026	09:36:12	1,328	2157.00	XLON	3662986
13-Feb-2026	09:34:52	911	2160.00	XLON	3660158
13-Feb-2026	09:34:52	513	2160.00	XLON	3660160
13-Feb-2026	09:34:06	1,610	2160.00	XLON	3659493
13-Feb-2026	09:33:56	1,922	2161.00	XLON	3659226
13-Feb-2026	09:32:56	500	2150.00	XLON	3658117
13-Feb-2026	09:32:03	1,387	2151.00	XLON	3657379
13-Feb-2026	09:31:50	291	2150.00	XLON	3657234
13-Feb-2026	09:30:50	1,435	2150.00	XLON	3656290
13-Feb-2026	09:29:49	1,613	2146.00	XLON	3653702
13-Feb-2026	09:29:30	1,308	2146.00	XLON	3653462
13-Feb-2026	09:28:36	1,330	2145.00	XLON	3652563
13-Feb-2026	09:28:02	1,480	2144.00	XLON	3652084
13-Feb-2026	09:27:28	1,670	2137.00	XLON	3651596
13-Feb-2026	09:25:48	1,619	2137.00	XLON	3649850
13-Feb-2026	09:25:48	1,610	2138.00	XLON	3649847
13-Feb-2026	09:25:31	519	2139.00	XLON	3649564
13-Feb-2026	09:25:26	1,970	2139.00	XLON	3649460
13-Feb-2026	09:22:22	519	2130.00	XLON	3645199
13-Feb-2026	09:22:22	440	2130.00	XLON	3645197
13-Feb-2026	09:22:22	615	2130.00	XLON	3645201
13-Feb-2026	09:22:12	766	2133.00	XLON	3645062
13-Feb-2026	09:22:12	638	2133.00	XLON	3645060
13-Feb-2026	09:22:12	1,317	2134.00	XLON	3645058
13-Feb-2026	09:20:24	1,411	2131.00	XLON	3643306
13-Feb-2026	09:19:43	1,348	2133.00	XLON	3641347
13-Feb-2026	09:19:10	1,510	2134.00	XLON	3640839
13-Feb-2026	09:19:10	1,443	2136.00	XLON	3640837
13-Feb-2026	09:17:06	1,274	2138.00	XLON	3638880
13-Feb-2026	09:17:06	66	2138.00	XLON	3638868
13-Feb-2026	09:16:09	1,418	2137.00	XLON	3637926
13-Feb-2026	09:16:09	1,557	2138.00	XLON	3637922
13-Feb-2026	09:15:33	2,121	2139.00	XLON	3637217
13-Feb-2026	09:15:10	500	2139.00	XLON	3636762
13-Feb-2026	09:14:14	1,477	2138.00	XLON	3634515

​

​

​

​

13-Feb-2026	09:12:30	1,448	2138.00	XLON	3632869
13-Feb-2026	09:11:16	1,497	2137.00	XLON	3631796
13-Feb-2026	09:10:46	415	2138.00	XLON	3631438
13-Feb-2026	09:10:46	100	2138.00	XLON	3631436
13-Feb-2026	09:09:25	1,378	2139.00	XLON	3628952
13-Feb-2026	09:09:25	1,396	2140.00	XLON	3628950
13-Feb-2026	09:09:25	1,389	2141.00	XLON	3628948
13-Feb-2026	09:08:32	73	2139.00	XLON	3627946
13-Feb-2026	09:08:32	415	2139.00	XLON	3627944
13-Feb-2026	09:08:32	1,413	2139.00	XLON	3627942
13-Feb-2026	09:07:30	100	2139.00	XLON	3626720
13-Feb-2026	09:07:30	268	2139.00	XLON	3626718
13-Feb-2026	09:06:35	49	2137.00	XLON	3625803
13-Feb-2026	09:06:35	33	2137.00	XLON	3625807
13-Feb-2026	09:06:35	86	2137.00	XLON	3625805
13-Feb-2026	09:06:35	57	2137.00	XLON	3625811
13-Feb-2026	09:06:35	115	2137.00	XLON	3625809
13-Feb-2026	09:06:35	200	2137.00	XLON	3625813
13-Feb-2026	09:06:35	245	2137.00	XLON	3625801
13-Feb-2026	09:06:35	115	2137.00	XLON	3625799
13-Feb-2026	09:06:35	100	2137.00	XLON	3625797
13-Feb-2026	09:06:35	500	2138.00	XLON	3625792
13-Feb-2026	09:05:20	1,599	2138.00	XLON	3624366
13-Feb-2026	09:04:05	1,187	2133.00	XLON	3621768
13-Feb-2026	09:04:05	415	2133.00	XLON	3621766
13-Feb-2026	09:03:11	1,406	2135.00	XLON	3620880
13-Feb-2026	09:03:10	1,459	2137.00	XLON	3620867
13-Feb-2026	09:03:10	330	2138.00	XLON	3620864
13-Feb-2026	09:03:10	415	2138.00	XLON	3620862
13-Feb-2026	09:03:10	1,560	2138.00	XLON	3620860
13-Feb-2026	09:03:03	415	2138.00	XLON	3620725
13-Feb-2026	09:01:24	1,589	2133.00	XLON	3619034
13-Feb-2026	09:00:35	1,343	2135.00	XLON	3618012
13-Feb-2026	09:00:28	1,499	2136.00	XLON	3617875
13-Feb-2026	08:59:11	1,400	2138.00	XLON	3615407
13-Feb-2026	08:59:10	1,389	2139.00	XLON	3615390
13-Feb-2026	08:57:16	1,401	2136.00	XLON	3613690
13-Feb-2026	08:57:16	161	2136.00	XLON	3613688
13-Feb-2026	08:56:54	1,601	2137.00	XLON	3613245
13-Feb-2026	08:55:29	1,354	2139.00	XLON	3611727
13-Feb-2026	08:54:10	1,565	2141.00	XLON	3609622
13-Feb-2026	08:53:09	220	2151.00	XLON	3608481
13-Feb-2026	08:53:09	169	2151.00	XLON	3608483
13-Feb-2026	08:53:09	18	2151.00	XLON	3608485
13-Feb-2026	08:53:09	100	2151.00	XLON	3608479
13-Feb-2026	08:53:09	415	2151.00	XLON	3608477
13-Feb-2026	08:53:09	255	2150.00	XLON	3608475
13-Feb-2026	08:53:09	415	2150.00	XLON	3608473
13-Feb-2026	08:53:09	1,557	2150.00	XLON	3608471
13-Feb-2026	08:51:58	599	2143.00	XLON	3606989
13-Feb-2026	08:51:58	711	2143.00	XLON	3606987
13-Feb-2026	08:50:43	228	2145.00	XLON	3605664
13-Feb-2026	08:50:43	1,314	2145.00	XLON	3605666
13-Feb-2026	08:50:43	1,385	2146.00	XLON	3605662
13-Feb-2026	08:50:01	415	2143.00	XLON	3604841
13-Feb-2026	08:50:01	500	2143.00	XLON	3604839
13-Feb-2026	08:50:01	150	2143.00	XLON	3604834
13-Feb-2026	08:50:01	415	2143.00	XLON	3604832

​

​

​

​

13-Feb-2026	08:49:09	1,604	2142.00	XLON	3603386
13-Feb-2026	08:48:54	415	2142.00	XLON	3602968
13-Feb-2026	08:48:41	1,240	2138.00	XLON	3602752
13-Feb-2026	08:46:44	1,619	2139.00	XLON	3600923
13-Feb-2026	08:45:54	1,552	2133.00	XLON	3600037
13-Feb-2026	08:45:31	1,376	2136.00	XLON	3599550
13-Feb-2026	08:44:49	1,492	2138.00	XLON	3597747
13-Feb-2026	08:43:42	1,560	2137.00	XLON	3596387
13-Feb-2026	08:43:42	1,341	2138.00	XLON	3596383
13-Feb-2026	08:43:42	1,341	2139.00	XLON	3596381
13-Feb-2026	08:41:26	1,571	2124.00	XLON	3593809
13-Feb-2026	08:40:37	1,065	2124.00	XLON	3592936
13-Feb-2026	08:40:37	410	2124.00	XLON	3592938
13-Feb-2026	08:40:14	1,304	2124.00	XLON	3592274
13-Feb-2026	08:39:05	1,497	2123.00	XLON	3590190
13-Feb-2026	08:38:56	904	2124.00	XLON	3590039
13-Feb-2026	08:38:56	213	2124.00	XLON	3590037
13-Feb-2026	08:38:56	415	2124.00	XLON	3590035
13-Feb-2026	08:37:50	1,338	2121.00	XLON	3588442
13-Feb-2026	08:37:26	1,502	2122.00	XLON	3588075
13-Feb-2026	08:36:34	1,507	2122.00	XLON	3587082
13-Feb-2026	08:35:57	1,336	2124.00	XLON	3586348
13-Feb-2026	08:34:50	1,584	2123.00	XLON	3583830
13-Feb-2026	08:34:43	1,614	2124.00	XLON	3583725
13-Feb-2026	08:33:53	1,358	2123.00	XLON	3582852
13-Feb-2026	08:33:53	1,342	2124.00	XLON	3582842
13-Feb-2026	08:33:36	376	2124.00	XLON	3582496
13-Feb-2026	08:33:36	376	2124.00	XLON	3582494
13-Feb-2026	08:33:36	379	2124.00	XLON	3582492
13-Feb-2026	08:33:03	415	2119.00	XLON	3581713
13-Feb-2026	08:32:43	339	2114.00	XLON	3581301
13-Feb-2026	08:32:43	1,117	2114.00	XLON	3581299
13-Feb-2026	08:31:52	1,486	2111.00	XLON	3580156
13-Feb-2026	08:30:44	171	2112.00	XLON	3578397
13-Feb-2026	08:30:44	1,445	2112.00	XLON	3578395
13-Feb-2026	08:30:25	805	2111.00	XLON	3577958
13-Feb-2026	08:30:25	415	2111.00	XLON	3577956
13-Feb-2026	08:30:25	1,401	2111.00	XLON	3577954
13-Feb-2026	08:29:48	415	2107.00	XLON	3576057
13-Feb-2026	08:29:41	415	2107.00	XLON	3575923
13-Feb-2026	08:29:41	135	2107.00	XLON	3575925
13-Feb-2026	08:29:41	100	2107.00	XLON	3575927
13-Feb-2026	08:27:57	1,474	2109.00	XLON	3573395
13-Feb-2026	08:27:28	843	2102.00	XLON	3572831
13-Feb-2026	08:27:28	220	2102.00	XLON	3572829
13-Feb-2026	08:27:28	415	2102.00	XLON	3572827
13-Feb-2026	08:26:47	1,507	2106.00	XLON	3571883
13-Feb-2026	08:26:12	556	2106.00	XLON	3570737
13-Feb-2026	08:26:12	1,044	2106.00	XLON	3570735
13-Feb-2026	08:24:52	1,345	2109.00	XLON	3568239
13-Feb-2026	08:24:39	1,576	2112.00	XLON	3568011
13-Feb-2026	08:23:45	1,466	2115.00	XLON	3566797
13-Feb-2026	08:23:25	1,519	2117.00	XLON	3566345
13-Feb-2026	08:22:31	1,253	2116.00	XLON	3565339
13-Feb-2026	08:22:31	49	2116.00	XLON	3565337
13-Feb-2026	08:21:50	1,327	2125.00	XLON	3564479
13-Feb-2026	08:21:39	1,124	2126.00	XLON	3564339
13-Feb-2026	08:21:39	485	2126.00	XLON	3564337

​

​

​

​

13-Feb-2026	08:20:44	1,181	2127.00	XLON	3563148
13-Feb-2026	08:20:44	368	2127.00	XLON	3563150
13-Feb-2026	08:20:10	1,595	2124.00	XLON	3562406
13-Feb-2026	08:19:19	1,490	2125.00	XLON	3560809
13-Feb-2026	08:19:02	1,475	2123.00	XLON	3560391
13-Feb-2026	08:19:01	1,354	2124.00	XLON	3560389
13-Feb-2026	08:18:40	1,388	2119.00	XLON	3559763
13-Feb-2026	08:18:15	1,348	2115.00	XLON	3559135
13-Feb-2026	08:17:05	1,355	2115.00	XLON	3557528
13-Feb-2026	08:16:43	1,556	2117.00	XLON	3557077
13-Feb-2026	08:15:51	786	2116.00	XLON	3555888
13-Feb-2026	08:15:49	944	2116.00	XLON	3555829
13-Feb-2026	08:15:41	1,505	2119.00	XLON	3554112
13-Feb-2026	08:13:58	1,463	2128.00	XLON	3549537
13-Feb-2026	08:13:58	31	2128.00	XLON	3549535
13-Feb-2026	08:13:58	1,462	2132.00	XLON	3549531
13-Feb-2026	08:13:58	1,449	2133.00	XLON	3549529
13-Feb-2026	08:12:38	1,478	2131.00	XLON	3547753
13-Feb-2026	08:12:11	1,565	2125.00	XLON	3547174
13-Feb-2026	08:11:58	1,354	2128.00	XLON	3546859
13-Feb-2026	08:11:22	1,352	2131.00	XLON	3546070
13-Feb-2026	08:10:51	1,344	2133.00	XLON	3545344
13-Feb-2026	08:10:20	1,398	2137.00	XLON	3544622
13-Feb-2026	08:10:13	944	2138.00	XLON	3544464
13-Feb-2026	08:10:13	598	2138.00	XLON	3544462
13-Feb-2026	08:09:19	1,343	2137.00	XLON	3542955
13-Feb-2026	08:09:03	1,377	2142.00	XLON	3542705
13-Feb-2026	08:08:30	1,511	2144.00	XLON	3542069
13-Feb-2026	08:08:04	1,357	2151.00	XLON	3539508
13-Feb-2026	08:08:01	681	2153.00	XLON	3539356
13-Feb-2026	08:08:01	2	2153.00	XLON	3539352
13-Feb-2026	08:08:01	852	2153.00	XLON	3539350
13-Feb-2026	08:08:01	47	2153.00	XLON	3539348
13-Feb-2026	08:07:58	1,304	2157.00	XLON	3539257
13-Feb-2026	08:07:56	1,204	2158.00	XLON	3539216
13-Feb-2026	08:07:56	100	2158.00	XLON	3539214
13-Feb-2026	08:06:56	1,367	2142.00	XLON	3537471
13-Feb-2026	08:06:47	1,320	2141.00	XLON	3537321
13-Feb-2026	08:06:46	376	2142.00	XLON	3537297
13-Feb-2026	08:06:46	1,071	2142.00	XLON	3537299
13-Feb-2026	08:05:50	824	2127.00	XLON	3535918
13-Feb-2026	08:05:34	556	2127.00	XLON	3535506
13-Feb-2026	08:05:14	1,618	2129.00	XLON	3534456
13-Feb-2026	08:04:56	1,532	2130.00	XLON	3533149
13-Feb-2026	08:04:56	1,634	2132.00	XLON	3533147
13-Feb-2026	08:04:56	1,716	2134.00	XLON	3533145
13-Feb-2026	08:04:56	1,352	2134.00	XLON	3533143
13-Feb-2026	08:04:46	500	2129.00	XLON	3532853
13-Feb-2026	08:04:46	661	2129.00	XLON	3532851
13-Feb-2026	08:04:46	76	2129.00	XLON	3532849
13-Feb-2026	08:03:36	1,544	2130.00	XLON	3531213
13-Feb-2026	08:03:10	1,607	2125.00	XLON	3530401
13-Feb-2026	08:02:56	1,622	2137.00	XLON	3530085
13-Feb-2026	08:02:44	1,522	2133.00	XLON	3529843
13-Feb-2026	08:02:29	1,371	2134.00	XLON	3529472
13-Feb-2026	08:02:29	1,446	2136.00	XLON	3529457
13-Feb-2026	08:02:17	1,638	2138.00	XLON	3529152
13-Feb-2026	08:01:45	1,402	2128.00	XLON	3528113

​

​

​

​

13-Feb-2026	08:01:36	1,520	2128.00	XLON	3527789
13-Feb-2026	08:01:36	1,537	2129.00	XLON	3527785
13-Feb-2026	08:01:35	1,537	2130.00	XLON	3527762
13-Feb-2026	08:01:01	1,555	2115.00	XLON	3526528
13-Feb-2026	08:01:01	1,967	2116.00	XLON	3526508
13-Feb-2026	08:00:40	522	2107.00	XLON	3525871
13-Feb-2026	08:00:31	1,551	2110.00	XLON	3525295
13-Feb-2026	08:00:28	1,617	2106.00	XLON	3524696

​

​

​

​

​

16 February 2026

RELX PLC

​

Transactions in own shares

​

RELX PLC announces that today it purchased through UBS AG London Branch 1,200,000 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 16,187,957 ordinary shares in treasury, and has 1,812,039,253 ordinary shares in issue (excluding treasury shares). Since 2 January 2026 RELX PLC has purchased 12,080,085 ordinary shares.

​

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS AG London Branch is set out below.

​

RELX PLC

​

Transaction details: RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each

​

Issuer name:	RELX PLC
ISIN:	GB00B2B0DG97
Intermediary name:	UBS AG London Branch
Intermediary Code:	UBSWGB2L
Time zone:	UTC
Currency:	GBP

​

Aggregated information

​

Date of purchase:	16 February 2026
Number of ordinary shares purchased:	1,200,000
Highest price paid per share (p):	2252
Lowest price paid per share (p):	2172
Volume weighted average price paid per share (p):	2219.4956

​

Disaggregated information

​

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	Transaction reference number
						16-Feb-2026	16:19:32	589	2174.00	XLON	1077120
16-Feb-2026	16:19:32	345	2174.00	XLON	1077116
16-Feb-2026	16:19:32	368	2174.00	XLON	1077118
16-Feb-2026	16:19:17	1,446	2174.00	XLON	1076810
16-Feb-2026	16:19:02	1,000	2176.00	XLON	1076407
16-Feb-2026	16:19:02	37	2176.00	XLON	1076411
16-Feb-2026	16:19:02	37	2176.00	XLON	1076409
16-Feb-2026	16:18:54	1,210	2175.00	XLON	1076232
16-Feb-2026	16:18:54	500	2175.00	XLON	1076230
16-Feb-2026	16:18:41	6,160	2174.00	XLON	1076021
16-Feb-2026	16:17:50	186	2172.00	XLON	1074962
16-Feb-2026	16:17:50	17	2172.00	XLON	1074960
16-Feb-2026	16:17:50	225	2172.00	XLON	1074958
16-Feb-2026	16:17:50	1,000	2172.00	XLON	1074956
16-Feb-2026	16:17:40	305	2174.00	XLON	1074752

​

​

16-Feb-2026	16:17:40	148	2174.00	XLON	1074750
16-Feb-2026	16:17:40	781	2174.00	XLON	1074748
16-Feb-2026	16:17:40	25	2173.00	XLON	1074746
16-Feb-2026	16:17:40	60	2173.00	XLON	1074742
16-Feb-2026	16:17:40	45	2173.00	XLON	1074740
16-Feb-2026	16:17:40	41	2173.00	XLON	1074738
16-Feb-2026	16:17:40	1,000	2173.00	XLON	1074744
16-Feb-2026	16:17:40	60	2173.00	XLON	1074736
16-Feb-2026	16:17:23	1,057	2175.00	XLON	1074339
16-Feb-2026	16:17:23	520	2175.00	XLON	1074337
16-Feb-2026	16:17:09	1,409	2174.00	XLON	1074094
16-Feb-2026	16:17:09	139	2174.00	XLON	1074092
16-Feb-2026	16:17:09	66	2174.00	XLON	1074088
16-Feb-2026	16:17:09	161	2174.00	XLON	1074090
16-Feb-2026	16:17:09	100	2174.00	XLON	1074086
16-Feb-2026	16:17:09	192	2174.00	XLON	1074084
16-Feb-2026	16:17:09	1,000	2174.00	XLON	1074082
16-Feb-2026	16:16:41	487	2175.00	XLON	1073539
16-Feb-2026	16:16:41	1,000	2175.00	XLON	1073537
16-Feb-2026	16:16:41	1,487	2175.00	XLON	1073535
16-Feb-2026	16:16:14	1,461	2176.00	XLON	1072701
16-Feb-2026	16:16:14	1,446	2177.00	XLON	1072619
16-Feb-2026	16:15:54	1,351	2177.00	XLON	1072147
16-Feb-2026	16:15:50	1,523	2179.00	XLON	1072100
16-Feb-2026	16:15:26	1,522	2181.00	XLON	1071334
16-Feb-2026	16:15:24	1,000	2183.00	XLON	1071225
16-Feb-2026	16:15:20	321	2182.00	XLON	1071082
16-Feb-2026	16:15:20	1,401	2182.00	XLON	1071080
16-Feb-2026	16:15:20	221	2182.00	XLON	1071078
16-Feb-2026	16:14:55	253	2180.00	XLON	1068789
16-Feb-2026	16:14:55	1,454	2180.00	XLON	1068787
16-Feb-2026	16:14:55	1,208	2180.00	XLON	1068785
16-Feb-2026	16:14:43	1,662	2180.00	XLON	1068563
16-Feb-2026	16:14:06	1,000	2177.00	XLON	1067565
16-Feb-2026	16:14:06	322	2177.00	XLON	1067567
16-Feb-2026	16:14:06	1,670	2177.00	XLON	1067563
16-Feb-2026	16:14:06	63	2177.00	XLON	1067559
16-Feb-2026	16:13:43	433	2177.00	XLON	1067161
16-Feb-2026	16:13:43	191	2177.00	XLON	1067159
16-Feb-2026	16:13:43	1,000	2177.00	XLON	1067157
16-Feb-2026	16:13:29	1,481	2175.00	XLON	1066959
16-Feb-2026	16:13:01	28	2179.00	XLON	1066452
16-Feb-2026	16:13:01	1,000	2179.00	XLON	1066450
16-Feb-2026	16:13:01	158	2179.00	XLON	1066448
16-Feb-2026	16:13:01	187	2179.00	XLON	1066446
16-Feb-2026	16:13:01	1,000	2179.00	XLON	1066442
16-Feb-2026	16:13:01	303	2179.00	XLON	1066444
16-Feb-2026	16:13:00	1,453	2179.00	XLON	1066412
16-Feb-2026	16:12:31	102	2181.00	XLON	1065993
16-Feb-2026	16:12:31	1,000	2181.00	XLON	1065991
16-Feb-2026	16:12:21	63	2180.00	XLON	1065804
16-Feb-2026	16:12:21	1,000	2180.00	XLON	1065802
16-Feb-2026	16:12:05	1,544	2181.00	XLON	1065432
16-Feb-2026	16:12:01	2,435	2182.00	XLON	1065326
16-Feb-2026	16:12:01	833	2182.00	XLON	1065324
16-Feb-2026	16:12:00	640	2182.00	XLON	1065280
16-Feb-2026	16:11:22	1,000	2182.00	XLON	1064599
16-Feb-2026	16:11:22	1,000	2182.00	XLON	1064597

​

​

​

​

16-Feb-2026	16:10:59	200	2182.00	XLON	1064301
16-Feb-2026	16:10:59	200	2182.00	XLON	1064299
16-Feb-2026	16:10:59	1,000	2182.00	XLON	1064297
16-Feb-2026	16:10:58	721	2182.00	XLON	1064282
16-Feb-2026	16:10:58	300	2182.00	XLON	1064280
16-Feb-2026	16:10:58	175	2182.00	XLON	1064278
16-Feb-2026	16:10:58	289	2182.00	XLON	1064276
16-Feb-2026	16:10:51	1,549	2180.00	XLON	1064128
16-Feb-2026	16:10:51	1,339	2180.00	XLON	1064126
16-Feb-2026	16:10:27	135	2180.00	XLON	1063708
16-Feb-2026	16:09:56	135	2182.00	XLON	1061040
16-Feb-2026	16:09:56	1,000	2182.00	XLON	1061038
16-Feb-2026	16:09:56	107	2182.00	XLON	1061036
16-Feb-2026	16:09:56	47	2182.00	XLON	1061034
16-Feb-2026	16:09:56	135	2182.00	XLON	1061032
16-Feb-2026	16:09:56	74	2182.00	XLON	1061030
16-Feb-2026	16:09:56	432	2182.00	XLON	1061028
16-Feb-2026	16:09:56	440	2182.00	XLON	1061026
16-Feb-2026	16:09:56	100	2182.00	XLON	1061024
16-Feb-2026	16:09:56	1,000	2182.00	XLON	1061022
16-Feb-2026	16:09:56	1,439	2182.00	XLON	1061020
16-Feb-2026	16:09:10	1,502	2183.00	XLON	1060324
16-Feb-2026	16:09:08	58	2184.00	XLON	1060282
16-Feb-2026	16:09:08	1,000	2184.00	XLON	1060280
16-Feb-2026	16:09:08	500	2184.00	XLON	1060278
16-Feb-2026	16:09:04	765	2184.00	XLON	1060181
16-Feb-2026	16:09:04	1,976	2184.00	XLON	1060179
16-Feb-2026	16:09:04	1,000	2184.00	XLON	1060177
16-Feb-2026	16:09:04	71	2184.00	XLON	1060175
16-Feb-2026	16:09:04	71	2184.00	XLON	1060173
16-Feb-2026	16:09:04	10	2184.00	XLON	1060171
16-Feb-2026	16:08:03	132	2184.00	XLON	1058934
16-Feb-2026	16:08:03	1,000	2184.00	XLON	1058930
16-Feb-2026	16:08:03	303	2184.00	XLON	1058932
16-Feb-2026	16:07:57	124	2185.00	XLON	1058860
16-Feb-2026	16:07:57	279	2185.00	XLON	1058857
16-Feb-2026	16:07:57	235	2185.00	XLON	1058855
16-Feb-2026	16:07:57	1,000	2185.00	XLON	1058853
16-Feb-2026	16:07:57	5,017	2185.00	XLON	1058851
16-Feb-2026	16:07:10	621	2184.00	XLON	1058082
16-Feb-2026	16:07:10	900	2184.00	XLON	1058075
16-Feb-2026	16:06:31	1,000	2185.00	XLON	1057488
16-Feb-2026	16:06:31	21	2184.00	XLON	1057480
16-Feb-2026	16:06:31	200	2184.00	XLON	1057482
16-Feb-2026	16:06:31	545	2184.00	XLON	1057484
16-Feb-2026	16:06:31	231	2184.00	XLON	1057486
16-Feb-2026	16:06:31	196	2185.00	XLON	1057494
16-Feb-2026	16:06:31	100	2185.00	XLON	1057490
16-Feb-2026	16:06:31	487	2185.00	XLON	1057492
16-Feb-2026	16:06:31	167	2185.00	XLON	1057496
16-Feb-2026	16:06:31	491	2185.00	XLON	1057498
16-Feb-2026	16:06:31	26	2184.00	XLON	1057478
16-Feb-2026	16:06:31	4	2184.00	XLON	1057476
16-Feb-2026	16:06:31	12	2184.00	XLON	1057474
16-Feb-2026	16:06:31	57	2184.00	XLON	1057472
16-Feb-2026	16:06:31	1,000	2184.00	XLON	1057470
16-Feb-2026	16:06:31	2,011	2184.00	XLON	1057468
16-Feb-2026	16:05:31	163	2185.00	XLON	1056497

​

​

​

​

16-Feb-2026	16:05:31	62	2185.00	XLON	1056495
16-Feb-2026	16:05:31	553	2185.00	XLON	1056493
16-Feb-2026	16:05:31	1,000	2185.00	XLON	1056491
16-Feb-2026	16:05:31	288	2185.00	XLON	1056489
16-Feb-2026	16:05:31	141	2185.00	XLON	1056487
16-Feb-2026	16:05:31	1,000	2185.00	XLON	1056485
16-Feb-2026	16:04:55	1,397	2187.00	XLON	1054097
16-Feb-2026	16:04:54	125	2189.00	XLON	1054075
16-Feb-2026	16:04:54	1,496	2188.00	XLON	1054073
16-Feb-2026	16:04:54	125	2189.00	XLON	1054071
16-Feb-2026	16:04:54	1,000	2189.00	XLON	1054069
16-Feb-2026	16:04:54	1,355	2189.00	XLON	1054067
16-Feb-2026	16:04:19	59	2189.00	XLON	1053490
16-Feb-2026	16:04:19	242	2189.00	XLON	1053488
16-Feb-2026	16:04:19	1,000	2189.00	XLON	1053486
16-Feb-2026	16:04:19	172	2189.00	XLON	1053484
16-Feb-2026	16:04:13	1,545	2188.00	XLON	1053383
16-Feb-2026	16:03:53	1,000	2189.00	XLON	1053063
16-Feb-2026	16:03:53	25	2189.00	XLON	1053065
16-Feb-2026	16:03:53	1,774	2189.00	XLON	1053061
16-Feb-2026	16:03:25	299	2187.00	XLON	1052641
16-Feb-2026	16:03:25	9	2187.00	XLON	1052639
16-Feb-2026	16:03:25	10	2187.00	XLON	1052637
16-Feb-2026	16:03:25	1,000	2187.00	XLON	1052635
16-Feb-2026	16:03:25	1,317	2187.00	XLON	1052633
16-Feb-2026	16:03:04	1,000	2188.00	XLON	1052222
16-Feb-2026	16:03:04	56	2188.00	XLON	1052219
16-Feb-2026	16:03:04	1,000	2188.00	XLON	1052217
16-Feb-2026	16:03:04	999	2188.00	XLON	1052209
16-Feb-2026	16:03:04	330	2188.00	XLON	1052211
16-Feb-2026	16:03:04	24	2188.00	XLON	1052213
16-Feb-2026	16:03:04	26	2188.00	XLON	1052215
16-Feb-2026	16:02:27	142	2187.00	XLON	1051544
16-Feb-2026	16:02:27	146	2187.00	XLON	1051542
16-Feb-2026	16:02:27	1,000	2187.00	XLON	1051540
16-Feb-2026	16:02:27	2,105	2187.00	XLON	1051538
16-Feb-2026	16:02:15	37	2187.00	XLON	1051380
16-Feb-2026	16:02:15	892	2187.00	XLON	1051378
16-Feb-2026	16:02:15	1,727	2187.00	XLON	1051376
16-Feb-2026	16:02:15	364	2187.00	XLON	1051374
16-Feb-2026	16:01:29	1,575	2186.00	XLON	1050509
16-Feb-2026	16:01:22	1,372	2187.00	XLON	1050389
16-Feb-2026	16:01:13	144	2188.00	XLON	1050271
16-Feb-2026	16:01:13	860	2188.00	XLON	1050269
16-Feb-2026	16:01:13	471	2188.00	XLON	1050267
16-Feb-2026	16:01:13	61	2188.00	XLON	1050265
16-Feb-2026	16:00:52	1,525	2188.00	XLON	1049991
16-Feb-2026	16:00:40	242	2189.00	XLON	1049797
16-Feb-2026	16:00:40	1,000	2189.00	XLON	1049795
16-Feb-2026	16:00:40	1,310	2189.00	XLON	1049793
16-Feb-2026	16:00:08	1,398	2191.00	XLON	1049045
16-Feb-2026	16:00:07	199	2192.00	XLON	1049015
16-Feb-2026	16:00:07	305	2192.00	XLON	1049019
16-Feb-2026	16:00:07	1,000	2192.00	XLON	1049017
16-Feb-2026	16:00:06	100	2192.00	XLON	1048991
16-Feb-2026	16:00:06	637	2192.00	XLON	1048989
16-Feb-2026	16:00:06	300	2192.00	XLON	1048995
16-Feb-2026	16:00:06	74	2192.00	XLON	1048993

​

​

​

​

16-Feb-2026	15:59:39	344	2192.00	XLON	1046511
16-Feb-2026	15:59:39	997	2192.00	XLON	1046513
16-Feb-2026	15:59:19	285	2192.00	XLON	1046106
16-Feb-2026	15:59:19	204	2192.00	XLON	1046104
16-Feb-2026	15:59:19	1,000	2192.00	XLON	1046102
16-Feb-2026	15:59:19	1,498	2192.00	XLON	1046100
16-Feb-2026	15:59:19	2,140	2192.00	XLON	1046098
16-Feb-2026	15:59:06	56	2192.00	XLON	1045909
16-Feb-2026	15:58:28	252	2192.00	XLON	1045519
16-Feb-2026	15:58:28	1,000	2192.00	XLON	1045517
16-Feb-2026	15:58:28	211	2192.00	XLON	1045515
16-Feb-2026	15:58:24	313	2192.00	XLON	1045421
16-Feb-2026	15:58:24	1,000	2192.00	XLON	1045419
16-Feb-2026	15:58:24	223	2192.00	XLON	1045417
16-Feb-2026	15:58:16	1,000	2192.00	XLON	1045346
16-Feb-2026	15:58:16	7	2192.00	XLON	1045344
16-Feb-2026	15:58:16	271	2192.00	XLON	1045348
16-Feb-2026	15:58:16	250	2192.00	XLON	1045350
16-Feb-2026	15:58:16	7	2192.00	XLON	1045342
16-Feb-2026	15:58:16	2	2192.00	XLON	1045340
16-Feb-2026	15:58:16	303	2192.00	XLON	1045338
16-Feb-2026	15:58:16	300	2192.00	XLON	1045336
16-Feb-2026	15:58:16	177	2192.00	XLON	1045334
16-Feb-2026	15:58:16	51	2192.00	XLON	1045332
16-Feb-2026	15:58:16	29	2192.00	XLON	1045330
16-Feb-2026	15:57:17	1,513	2193.00	XLON	1044637
16-Feb-2026	15:56:57	1,168	2194.00	XLON	1044403
16-Feb-2026	15:56:57	245	2194.00	XLON	1044401
16-Feb-2026	15:56:56	1,503	2195.00	XLON	1044393
16-Feb-2026	15:56:46	18	2196.00	XLON	1044278
16-Feb-2026	15:56:46	17	2196.00	XLON	1044276
16-Feb-2026	15:56:46	396	2196.00	XLON	1044274
16-Feb-2026	15:56:46	795	2196.00	XLON	1044272
16-Feb-2026	15:56:15	33	2195.00	XLON	1043730
16-Feb-2026	15:56:15	402	2195.00	XLON	1043722
16-Feb-2026	15:56:15	1,000	2195.00	XLON	1043718
16-Feb-2026	15:56:15	100	2195.00	XLON	1043720
16-Feb-2026	15:56:15	9	2195.00	XLON	1043724
16-Feb-2026	15:56:15	21	2195.00	XLON	1043728
16-Feb-2026	15:56:15	22	2195.00	XLON	1043726
16-Feb-2026	15:56:04	588	2196.00	XLON	1043546
16-Feb-2026	15:55:48	1,568	2196.00	XLON	1043339
16-Feb-2026	15:55:41	1,541	2199.00	XLON	1043248
16-Feb-2026	15:55:37	152	2200.00	XLON	1043189
16-Feb-2026	15:55:37	169	2200.00	XLON	1043187
16-Feb-2026	15:55:37	162	2200.00	XLON	1043185
16-Feb-2026	15:55:37	1,000	2200.00	XLON	1043183
16-Feb-2026	15:55:20	263	2200.00	XLON	1042912
16-Feb-2026	15:55:20	1,000	2200.00	XLON	1042910
16-Feb-2026	15:55:06	1,000	2199.00	XLON	1042795
16-Feb-2026	15:55:04	55	2199.00	XLON	1042783
16-Feb-2026	15:55:04	20	2199.00	XLON	1042781
16-Feb-2026	15:55:04	83	2199.00	XLON	1042779
16-Feb-2026	15:55:04	132	2199.00	XLON	1042777
16-Feb-2026	15:55:04	1,000	2199.00	XLON	1042775
16-Feb-2026	15:54:54	17	2198.00	XLON	1041357
16-Feb-2026	15:54:54	14	2198.00	XLON	1041353
16-Feb-2026	15:54:54	11	2198.00	XLON	1041351

​

​

​

​

16-Feb-2026	15:54:54	17	2198.00	XLON	1041359
16-Feb-2026	15:54:54	20	2198.00	XLON	1041363
16-Feb-2026	15:54:54	13	2198.00	XLON	1041355
16-Feb-2026	15:54:54	20	2198.00	XLON	1041361
16-Feb-2026	15:54:54	12	2198.00	XLON	1041349
16-Feb-2026	15:54:54	1,500	2198.00	XLON	1041347
16-Feb-2026	15:54:25	1,550	2194.00	XLON	1040899
16-Feb-2026	15:54:25	50	2194.00	XLON	1040896
16-Feb-2026	15:54:25	1,422	2194.00	XLON	1040894
16-Feb-2026	15:53:53	1,000	2195.00	XLON	1040399
16-Feb-2026	15:53:53	3,064	2195.00	XLON	1040397
16-Feb-2026	15:53:25	197	2194.00	XLON	1040060
16-Feb-2026	15:53:25	49	2194.00	XLON	1040058
16-Feb-2026	15:52:50	50	2194.00	XLON	1039533
16-Feb-2026	15:52:50	142	2194.00	XLON	1039531
16-Feb-2026	15:52:50	1,000	2194.00	XLON	1039529
16-Feb-2026	15:52:50	235	2194.00	XLON	1039535
16-Feb-2026	15:52:50	49	2194.00	XLON	1039527
16-Feb-2026	15:52:50	2,059	2194.00	XLON	1039525
16-Feb-2026	15:52:35	259	2194.00	XLON	1039383
16-Feb-2026	15:51:59	1,050	2194.00	XLON	1038876
16-Feb-2026	15:51:59	1,328	2195.00	XLON	1038872
16-Feb-2026	15:51:40	1,609	2194.00	XLON	1038680
16-Feb-2026	15:51:40	14	2194.00	XLON	1038676
16-Feb-2026	15:51:40	13	2194.00	XLON	1038674
16-Feb-2026	15:51:40	556	2194.00	XLON	1038678
16-Feb-2026	15:51:40	15	2194.00	XLON	1038664
16-Feb-2026	15:51:40	85	2194.00	XLON	1038660
16-Feb-2026	15:51:40	19	2194.00	XLON	1038662
16-Feb-2026	15:51:40	13	2194.00	XLON	1038672
16-Feb-2026	15:51:40	12	2194.00	XLON	1038666
16-Feb-2026	15:51:40	11	2194.00	XLON	1038668
16-Feb-2026	15:51:40	8	2194.00	XLON	1038670
16-Feb-2026	15:51:40	119	2194.00	XLON	1038658
16-Feb-2026	15:51:40	1,093	2194.00	XLON	1038656
16-Feb-2026	15:51:15	2,011	2193.00	XLON	1038374
16-Feb-2026	15:51:02	318	2193.00	XLON	1038197
16-Feb-2026	15:50:47	473	2192.00	XLON	1037970
16-Feb-2026	15:50:47	1,477	2192.00	XLON	1037968
16-Feb-2026	15:50:07	1,000	2195.00	XLON	1037540
16-Feb-2026	15:50:07	235	2195.00	XLON	1037542
16-Feb-2026	15:49:45	1,584	2197.00	XLON	1035885
16-Feb-2026	15:49:45	180	2198.00	XLON	1035883
16-Feb-2026	15:49:45	1,000	2198.00	XLON	1035881
16-Feb-2026	15:49:45	197	2198.00	XLON	1035879
16-Feb-2026	15:49:45	38	2198.00	XLON	1035870
16-Feb-2026	15:49:45	55	2198.00	XLON	1035866
16-Feb-2026	15:49:45	196	2198.00	XLON	1035868
16-Feb-2026	15:49:45	72	2198.00	XLON	1035872
16-Feb-2026	15:49:45	1,000	2198.00	XLON	1035874
16-Feb-2026	15:49:45	202	2198.00	XLON	1035876
16-Feb-2026	15:49:45	100	2198.00	XLON	1035864
16-Feb-2026	15:49:45	141	2198.00	XLON	1035862
16-Feb-2026	15:49:22	1,171	2197.00	XLON	1035496
16-Feb-2026	15:49:22	425	2197.00	XLON	1035494
16-Feb-2026	15:48:50	7	2198.00	XLON	1035100
16-Feb-2026	15:48:50	7	2198.00	XLON	1035098
16-Feb-2026	15:48:50	305	2198.00	XLON	1035096

​

​

​

​

16-Feb-2026	15:48:50	1,000	2198.00	XLON	1035094
16-Feb-2026	15:48:50	1,599	2198.00	XLON	1035092
16-Feb-2026	15:48:32	1,484	2199.00	XLON	1034922
16-Feb-2026	15:48:24	218	2199.00	XLON	1034781
16-Feb-2026	15:48:24	218	2199.00	XLON	1034779
16-Feb-2026	15:48:24	9	2199.00	XLON	1034777
16-Feb-2026	15:48:24	32	2199.00	XLON	1034775
16-Feb-2026	15:48:24	30	2199.00	XLON	1034773
16-Feb-2026	15:48:24	29	2199.00	XLON	1034771
16-Feb-2026	15:48:24	27	2199.00	XLON	1034769
16-Feb-2026	15:48:24	6	2199.00	XLON	1034767
16-Feb-2026	15:47:54	1,472	2197.00	XLON	1034378
16-Feb-2026	15:47:23	1,754	2197.00	XLON	1033957
16-Feb-2026	15:47:23	1,584	2198.00	XLON	1033949
16-Feb-2026	15:46:59	1,029	2199.00	XLON	1033682
16-Feb-2026	15:46:59	556	2199.00	XLON	1033680
16-Feb-2026	15:46:24	1,494	2202.00	XLON	1033232
16-Feb-2026	15:46:16	243	2203.00	XLON	1033176
16-Feb-2026	15:46:16	128	2203.00	XLON	1033174
16-Feb-2026	15:46:16	51	2203.00	XLON	1033172
16-Feb-2026	15:46:16	1,000	2203.00	XLON	1033170
16-Feb-2026	15:46:16	261	2203.00	XLON	1033166
16-Feb-2026	15:46:16	874	2203.00	XLON	1033168
16-Feb-2026	15:46:16	259	2203.00	XLON	1033164
16-Feb-2026	15:46:04	1,528	2203.00	XLON	1033012
16-Feb-2026	15:45:41	53	2204.00	XLON	1032704
16-Feb-2026	15:45:41	654	2204.00	XLON	1032702
16-Feb-2026	15:45:41	685	2204.00	XLON	1032700
16-Feb-2026	15:45:41	96	2204.00	XLON	1032698
16-Feb-2026	15:45:11	1,311	2202.00	XLON	1032238
16-Feb-2026	15:44:51	142	2203.00	XLON	1030761
16-Feb-2026	15:44:51	1,000	2203.00	XLON	1030759
16-Feb-2026	15:44:28	1,363	2204.00	XLON	1030520
16-Feb-2026	15:44:19	222	2205.00	XLON	1030388
16-Feb-2026	15:44:19	1,445	2205.00	XLON	1030390
16-Feb-2026	15:44:10	29	2206.00	XLON	1030267
16-Feb-2026	15:44:10	55	2206.00	XLON	1030279
16-Feb-2026	15:44:10	22	2206.00	XLON	1030261
16-Feb-2026	15:44:10	31	2206.00	XLON	1030263
16-Feb-2026	15:44:10	35	2206.00	XLON	1030265
16-Feb-2026	15:44:10	13	2206.00	XLON	1030259
16-Feb-2026	15:44:10	9	2206.00	XLON	1030269
16-Feb-2026	15:44:10	49	2206.00	XLON	1030271
16-Feb-2026	15:44:10	39	2206.00	XLON	1030273
16-Feb-2026	15:44:10	675	2206.00	XLON	1030275
16-Feb-2026	15:44:10	488	2206.00	XLON	1030277
16-Feb-2026	15:44:10	1,000	2206.00	XLON	1030257
16-Feb-2026	15:44:10	234	2206.00	XLON	1030255
16-Feb-2026	15:44:10	457	2206.00	XLON	1030253
16-Feb-2026	15:43:43	328	2205.00	XLON	1029834
16-Feb-2026	15:43:41	76	2205.00	XLON	1029823
16-Feb-2026	15:43:41	54	2205.00	XLON	1029820
16-Feb-2026	15:43:41	177	2205.00	XLON	1029818
16-Feb-2026	15:43:31	1,000	2205.00	XLON	1029680
16-Feb-2026	15:43:24	100	2205.00	XLON	1029585
16-Feb-2026	15:43:24	27	2205.00	XLON	1029583
16-Feb-2026	15:43:24	43	2205.00	XLON	1029581
16-Feb-2026	15:43:24	654	2205.00	XLON	1029587

​

​

​

​

16-Feb-2026	15:43:24	100	2205.00	XLON	1029589
16-Feb-2026	15:43:24	1,000	2205.00	XLON	1029579
16-Feb-2026	15:43:24	1,000	2205.00	XLON	1029573
16-Feb-2026	15:43:24	100	2205.00	XLON	1029577
16-Feb-2026	15:43:24	100	2205.00	XLON	1029575
16-Feb-2026	15:42:24	1	2205.00	XLON	1028817
16-Feb-2026	15:42:24	1,899	2205.00	XLON	1028813
16-Feb-2026	15:42:24	24	2205.00	XLON	1028815
16-Feb-2026	15:42:24	78	2205.00	XLON	1028823
16-Feb-2026	15:42:24	1	2205.00	XLON	1028819
16-Feb-2026	15:42:24	897	2205.00	XLON	1028821
16-Feb-2026	15:41:44	1,494	2204.00	XLON	1028425
16-Feb-2026	15:41:43	1,000	2205.00	XLON	1028414
16-Feb-2026	15:41:43	153	2205.00	XLON	1028412
16-Feb-2026	15:41:43	1,421	2205.00	XLON	1028410
16-Feb-2026	15:40:56	1,329	2206.00	XLON	1027922
16-Feb-2026	15:40:52	1,958	2207.00	XLON	1027874
16-Feb-2026	15:40:50	76	2208.00	XLON	1027849
16-Feb-2026	15:40:50	59	2208.00	XLON	1027845
16-Feb-2026	15:40:50	54	2208.00	XLON	1027847
16-Feb-2026	15:40:50	208	2208.00	XLON	1027843
16-Feb-2026	15:40:50	1,660	2208.00	XLON	1027841
16-Feb-2026	15:39:59	1,000	2210.00	XLON	1025944
16-Feb-2026	15:39:59	188	2210.00	XLON	1025942
16-Feb-2026	15:39:59	69	2210.00	XLON	1025940
16-Feb-2026	15:39:59	1,000	2210.00	XLON	1025934
16-Feb-2026	15:39:59	192	2210.00	XLON	1025932
16-Feb-2026	15:39:59	167	2210.00	XLON	1025936
16-Feb-2026	15:39:59	18	2210.00	XLON	1025938
16-Feb-2026	15:39:59	1,000	2210.00	XLON	1025930
16-Feb-2026	15:39:38	1,000	2210.00	XLON	1025683
16-Feb-2026	15:39:33	2,370	2210.00	XLON	1025605
16-Feb-2026	15:39:32	1,000	2210.00	XLON	1025596
16-Feb-2026	15:39:32	24	2210.00	XLON	1025594
16-Feb-2026	15:39:32	25	2210.00	XLON	1025592
16-Feb-2026	15:39:32	21	2210.00	XLON	1025590
16-Feb-2026	15:39:32	20	2210.00	XLON	1025588
16-Feb-2026	15:39:32	45	2210.00	XLON	1025586
16-Feb-2026	15:38:41	1,000	2208.00	XLON	1025008
16-Feb-2026	15:38:41	43	2208.00	XLON	1025012
16-Feb-2026	15:38:41	50	2208.00	XLON	1025010
16-Feb-2026	15:38:31	1,000	2208.00	XLON	1024856
16-Feb-2026	15:38:21	1,620	2208.00	XLON	1024709
16-Feb-2026	15:38:21	1,384	2208.00	XLON	1024707
16-Feb-2026	15:38:17	213	2208.00	XLON	1024653
16-Feb-2026	15:37:41	1,306	2207.00	XLON	1024179
16-Feb-2026	15:37:17	250	2208.00	XLON	1023946
16-Feb-2026	15:37:17	1,000	2208.00	XLON	1023944
16-Feb-2026	15:37:17	1,519	2208.00	XLON	1023941
16-Feb-2026	15:37:17	15	2208.00	XLON	1023939
16-Feb-2026	15:36:48	1,993	2207.00	XLON	1023496
16-Feb-2026	15:36:46	1,854	2208.00	XLON	1023465
16-Feb-2026	15:36:20	182	2207.00	XLON	1023094
16-Feb-2026	15:36:20	322	2207.00	XLON	1023092
16-Feb-2026	15:36:09	1,456	2206.00	XLON	1022975
16-Feb-2026	15:35:32	1,000	2208.00	XLON	1022323
16-Feb-2026	15:35:32	52	2208.00	XLON	1022321
16-Feb-2026	15:35:32	104	2208.00	XLON	1022315

​

​

​

​

16-Feb-2026	15:35:32	327	2208.00	XLON	1022313
16-Feb-2026	15:35:32	197	2208.00	XLON	1022311
16-Feb-2026	15:35:32	1,000	2208.00	XLON	1022317
16-Feb-2026	15:35:32	380	2208.00	XLON	1022319
16-Feb-2026	15:35:32	1,685	2208.00	XLON	1022309
16-Feb-2026	15:34:58	1,893	2209.00	XLON	1020599
16-Feb-2026	15:34:44	100	2210.00	XLON	1020487
16-Feb-2026	15:34:44	112	2210.00	XLON	1020485
16-Feb-2026	15:34:44	581	2210.00	XLON	1020483
16-Feb-2026	15:34:44	17	2210.00	XLON	1020481
16-Feb-2026	15:34:44	9	2210.00	XLON	1020479
16-Feb-2026	15:34:34	570	2210.00	XLON	1020384
16-Feb-2026	15:34:34	96	2210.00	XLON	1020382
16-Feb-2026	15:33:57	1,531	2209.00	XLON	1019874
16-Feb-2026	15:33:35	1,003	2209.00	XLON	1019620
16-Feb-2026	15:33:35	456	2209.00	XLON	1019622
16-Feb-2026	15:33:16	1,118	2208.00	XLON	1019379
16-Feb-2026	15:33:16	444	2208.00	XLON	1019377
16-Feb-2026	15:33:03	598	2210.00	XLON	1019246
16-Feb-2026	15:33:03	780	2210.00	XLON	1019244
16-Feb-2026	15:33:03	1,000	2210.00	XLON	1019242
16-Feb-2026	15:33:03	74	2211.00	XLON	1019240
16-Feb-2026	15:33:03	1,000	2211.00	XLON	1019238
16-Feb-2026	15:33:03	74	2211.00	XLON	1019236
16-Feb-2026	15:33:03	486	2211.00	XLON	1019234
16-Feb-2026	15:33:03	1,308	2211.00	XLON	1019232
16-Feb-2026	15:32:33	583	2211.00	XLON	1018873
16-Feb-2026	15:32:30	385	2210.00	XLON	1018838
16-Feb-2026	15:32:30	385	2210.00	XLON	1018836
16-Feb-2026	15:32:04	51	2211.00	XLON	1018534
16-Feb-2026	15:32:04	32	2211.00	XLON	1018532
16-Feb-2026	15:32:04	35	2211.00	XLON	1018530
16-Feb-2026	15:32:04	33	2211.00	XLON	1018528
16-Feb-2026	15:32:04	32	2211.00	XLON	1018526
16-Feb-2026	15:32:04	23	2211.00	XLON	1018518
16-Feb-2026	15:32:04	248	2211.00	XLON	1018514
16-Feb-2026	15:32:04	21	2211.00	XLON	1018516
16-Feb-2026	15:32:04	59	2211.00	XLON	1018524
16-Feb-2026	15:32:04	1,000	2211.00	XLON	1018520
16-Feb-2026	15:32:04	60	2211.00	XLON	1018522
16-Feb-2026	15:32:04	198	2211.00	XLON	1018512
16-Feb-2026	15:31:49	303	2209.00	XLON	1018345
16-Feb-2026	15:31:49	1,000	2209.00	XLON	1018343
16-Feb-2026	15:31:49	369	2210.00	XLON	1018341
16-Feb-2026	15:31:49	604	2210.00	XLON	1018339
16-Feb-2026	15:31:49	752	2210.00	XLON	1018337
16-Feb-2026	15:31:49	1,000	2209.00	XLON	1018335
16-Feb-2026	15:31:49	196	2209.00	XLON	1018331
16-Feb-2026	15:31:49	56	2209.00	XLON	1018333
16-Feb-2026	15:31:49	2,084	2209.00	XLON	1018329
16-Feb-2026	15:30:37	420	2209.00	XLON	1017631
16-Feb-2026	15:30:37	420	2209.00	XLON	1017629
16-Feb-2026	15:30:37	40	2209.00	XLON	1017627
16-Feb-2026	15:30:37	170	2209.00	XLON	1017625
16-Feb-2026	15:30:00	1,439	2209.00	XLON	1016182
16-Feb-2026	15:29:51	1,857	2210.00	XLON	1015903
16-Feb-2026	15:29:51	2,815	2212.00	XLON	1015897
16-Feb-2026	15:29:51	1,000	2212.00	XLON	1015895

​

​

​

​

16-Feb-2026	15:29:51	415	2212.00	XLON	1015893
16-Feb-2026	15:29:51	2,979	2212.00	XLON	1015891
16-Feb-2026	15:28:10	1,920	2211.00	XLON	1014829
16-Feb-2026	15:28:05	4,398	2212.00	XLON	1014780
16-Feb-2026	15:28:05	302	2212.00	XLON	1014778
16-Feb-2026	15:26:41	1,712	2211.00	XLON	1014002
16-Feb-2026	15:26:41	1,000	2213.00	XLON	1014000
16-Feb-2026	15:26:28	1,533	2213.00	XLON	1013877
16-Feb-2026	15:25:46	78	2215.00	XLON	1013466
16-Feb-2026	15:25:46	121	2215.00	XLON	1013464
16-Feb-2026	15:25:46	211	2215.00	XLON	1013462
16-Feb-2026	15:25:46	1,000	2215.00	XLON	1013460
16-Feb-2026	15:25:46	2,059	2215.00	XLON	1013458
16-Feb-2026	15:25:43	39	2217.00	XLON	1013402
16-Feb-2026	15:25:43	43	2217.00	XLON	1013400
16-Feb-2026	15:25:43	34	2217.00	XLON	1013398
16-Feb-2026	15:25:43	1,000	2217.00	XLON	1013396
16-Feb-2026	15:25:43	26	2217.00	XLON	1013394
16-Feb-2026	15:25:43	13	2217.00	XLON	1013392
16-Feb-2026	15:25:36	1,000	2217.00	XLON	1013320
16-Feb-2026	15:25:02	1,050	2212.00	XLON	1012221
16-Feb-2026	15:25:02	385	2212.00	XLON	1012219
16-Feb-2026	15:24:33	1,480	2213.00	XLON	1008642
16-Feb-2026	15:24:19	737	2214.00	XLON	1008475
16-Feb-2026	15:24:19	879	2214.00	XLON	1008473
16-Feb-2026	15:24:19	4,264	2215.00	XLON	1008471
16-Feb-2026	15:24:19	1,403	2215.00	XLON	1008469
16-Feb-2026	15:24:19	1,585	2215.00	XLON	1008467
16-Feb-2026	15:22:42	1,635	2213.00	XLON	1007431
16-Feb-2026	15:22:15	426	2212.00	XLON	1007179
16-Feb-2026	15:22:15	1,000	2212.00	XLON	1007177
16-Feb-2026	15:22:15	3,477	2212.00	XLON	1007175
16-Feb-2026	15:22:15	3,359	2212.00	XLON	1007171
16-Feb-2026	15:22:15	350	2212.00	XLON	1007173
16-Feb-2026	15:19:57	1,496	2205.00	XLON	1004485
16-Feb-2026	15:19:56	1,519	2206.00	XLON	1004476
16-Feb-2026	15:19:42	21	2207.00	XLON	1004357
16-Feb-2026	15:19:42	2,048	2207.00	XLON	1004355
16-Feb-2026	15:19:26	47	2208.00	XLON	1004164
16-Feb-2026	15:19:26	324	2208.00	XLON	1004162
16-Feb-2026	15:19:26	1,000	2208.00	XLON	1004160
16-Feb-2026	15:19:26	1,374	2209.00	XLON	1004156
16-Feb-2026	15:19:26	1,447	2209.00	XLON	1004154
16-Feb-2026	15:18:18	1,519	2204.00	XLON	1003450
16-Feb-2026	15:18:03	5	2205.00	XLON	1003329
16-Feb-2026	15:18:03	1,000	2205.00	XLON	1003327
16-Feb-2026	15:18:03	21	2205.00	XLON	1003325
16-Feb-2026	15:18:03	58	2205.00	XLON	1003323
16-Feb-2026	15:18:03	23	2205.00	XLON	1003321
16-Feb-2026	15:18:03	285	2205.00	XLON	1003319
16-Feb-2026	15:18:03	1,000	2205.00	XLON	1003317
16-Feb-2026	15:18:02	1,621	2205.00	XLON	1003302
16-Feb-2026	15:17:39	240	2206.00	XLON	1003043
16-Feb-2026	15:17:31	235	2206.00	XLON	1002958
16-Feb-2026	15:17:31	154	2206.00	XLON	1002954
16-Feb-2026	15:17:30	178	2206.00	XLON	1002949
16-Feb-2026	15:17:30	64	2206.00	XLON	1002947
16-Feb-2026	15:17:00	24	2205.00	XLON	1002554

​

​

​

​

16-Feb-2026	15:17:00	389	2205.00	XLON	1002552
16-Feb-2026	15:17:00	100	2205.00	XLON	1002550
16-Feb-2026	15:17:00	1,000	2205.00	XLON	1002548
16-Feb-2026	15:16:53	1,883	2205.00	XLON	1002478
16-Feb-2026	15:16:51	1,733	2206.00	XLON	1002462
16-Feb-2026	15:16:25	1,619	2207.00	XLON	1002223
16-Feb-2026	15:16:02	145	2207.00	XLON	1001956
16-Feb-2026	15:16:02	1,000	2207.00	XLON	1001958
16-Feb-2026	15:16:01	1,000	2207.00	XLON	1001948
16-Feb-2026	15:15:22	55	2207.00	XLON	1001462
16-Feb-2026	15:15:22	14	2207.00	XLON	1001464
16-Feb-2026	15:15:22	15	2207.00	XLON	1001466
16-Feb-2026	15:15:22	82	2207.00	XLON	1001458
16-Feb-2026	15:15:22	275	2207.00	XLON	1001456
16-Feb-2026	15:15:22	56	2207.00	XLON	1001454
16-Feb-2026	15:15:22	100	2207.00	XLON	1001452
16-Feb-2026	15:15:22	100	2207.00	XLON	1001450
16-Feb-2026	15:15:22	60	2207.00	XLON	1001460
16-Feb-2026	15:15:22	214	2207.00	XLON	1001448
16-Feb-2026	15:15:22	1,000	2207.00	XLON	1001446
16-Feb-2026	15:15:22	1,366	2207.00	XLON	1001440
16-Feb-2026	15:15:22	2,035	2207.00	XLON	1001442
16-Feb-2026	15:15:17	137	2207.00	XLON	1001399
16-Feb-2026	15:14:17	1,562	2211.00	XLON	999750
16-Feb-2026	15:14:16	119	2212.00	XLON	999747
16-Feb-2026	15:14:16	42	2212.00	XLON	999745
16-Feb-2026	15:14:16	219	2212.00	XLON	999743
16-Feb-2026	15:14:16	1,000	2212.00	XLON	999741
16-Feb-2026	15:14:16	2,092	2212.00	XLON	999739
16-Feb-2026	15:14:16	3,863	2212.00	XLON	999737
16-Feb-2026	15:14:02	146	2211.00	XLON	999527
16-Feb-2026	15:13:53	144	2211.00	XLON	999427
16-Feb-2026	15:13:04	72	2212.00	XLON	998654
16-Feb-2026	15:13:04	550	2212.00	XLON	998648
16-Feb-2026	15:13:04	33	2212.00	XLON	998650
16-Feb-2026	15:13:04	51	2212.00	XLON	998652
16-Feb-2026	15:13:04	107	2212.00	XLON	998662
16-Feb-2026	15:13:04	200	2212.00	XLON	998656
16-Feb-2026	15:13:04	118	2212.00	XLON	998658
16-Feb-2026	15:13:04	118	2212.00	XLON	998660
16-Feb-2026	15:13:04	28	2212.00	XLON	998646
16-Feb-2026	15:13:04	28	2212.00	XLON	998644
16-Feb-2026	15:13:04	18	2212.00	XLON	998640
16-Feb-2026	15:13:04	17	2212.00	XLON	998638
16-Feb-2026	15:13:04	487	2212.00	XLON	998636
16-Feb-2026	15:13:04	17	2212.00	XLON	998642
16-Feb-2026	15:13:00	1,535	2211.00	XLON	998519
16-Feb-2026	15:11:43	1,469	2212.00	XLON	997416
16-Feb-2026	15:11:43	1,996	2213.00	XLON	997414
16-Feb-2026	15:11:43	1,571	2214.00	XLON	997412
16-Feb-2026	15:10:58	264	2212.00	XLON	996918
16-Feb-2026	15:10:58	1,000	2212.00	XLON	996916
16-Feb-2026	15:10:34	578	2215.00	XLON	996575
16-Feb-2026	15:10:34	895	2215.00	XLON	996577
16-Feb-2026	15:10:34	2,080	2216.00	XLON	996573
16-Feb-2026	15:10:33	5,162	2217.00	XLON	996556
16-Feb-2026	15:10:27	201	2217.00	XLON	996463
16-Feb-2026	15:10:27	200	2217.00	XLON	996461

​

​

​

​

16-Feb-2026	15:10:27	595	2217.00	XLON	996459
16-Feb-2026	15:09:03	1,000	2213.00	XLON	994256
16-Feb-2026	15:08:29	303	2213.00	XLON	993735
16-Feb-2026	15:08:29	170	2213.00	XLON	993733
16-Feb-2026	15:08:29	1,000	2213.00	XLON	993731
16-Feb-2026	15:08:29	1,953	2214.00	XLON	993729
16-Feb-2026	15:08:28	4,473	2215.00	XLON	993709
16-Feb-2026	15:07:01	1,492	2214.00	XLON	992680
16-Feb-2026	15:06:46	2,089	2217.00	XLON	992516
16-Feb-2026	15:06:42	82	2218.00	XLON	992483
16-Feb-2026	15:06:42	67	2218.00	XLON	992481
16-Feb-2026	15:06:42	200	2218.00	XLON	992479
16-Feb-2026	15:06:42	1,000	2218.00	XLON	992477
16-Feb-2026	15:06:42	165	2218.00	XLON	992475
16-Feb-2026	15:06:42	165	2218.00	XLON	992473
16-Feb-2026	15:06:42	160	2218.00	XLON	992471
16-Feb-2026	15:06:41	100	2218.00	XLON	992459
16-Feb-2026	15:06:41	120	2218.00	XLON	992461
16-Feb-2026	15:06:41	100	2218.00	XLON	992463
16-Feb-2026	15:06:41	1,000	2218.00	XLON	992457
16-Feb-2026	15:05:45	1,542	2219.00	XLON	991804
16-Feb-2026	15:05:45	1,574	2220.00	XLON	991797
16-Feb-2026	15:05:45	106	2221.00	XLON	991795
16-Feb-2026	15:05:45	171	2221.00	XLON	991793
16-Feb-2026	15:05:45	100	2221.00	XLON	991791
16-Feb-2026	15:05:45	1,000	2221.00	XLON	991789
16-Feb-2026	15:05:45	1,964	2221.00	XLON	991787
16-Feb-2026	15:05:12	594	2221.00	XLON	991383
16-Feb-2026	15:05:00	379	2221.00	XLON	990510
16-Feb-2026	15:05:00	443	2221.00	XLON	989612
16-Feb-2026	15:05:00	2	2221.00	XLON	989603
16-Feb-2026	15:04:58	292	2220.00	XLON	989342
16-Feb-2026	15:04:58	423	2220.00	XLON	989340
16-Feb-2026	15:04:58	1,000	2220.00	XLON	989338
16-Feb-2026	15:04:58	406	2220.00	XLON	989336
16-Feb-2026	15:04:58	100	2220.00	XLON	989334
16-Feb-2026	15:04:58	218	2220.00	XLON	989332
16-Feb-2026	15:03:58	1,450	2220.00	XLON	988544
16-Feb-2026	15:03:52	1,424	2221.00	XLON	988471
16-Feb-2026	15:03:52	1,000	2222.00	XLON	988467
16-Feb-2026	15:03:52	252	2222.00	XLON	988469
16-Feb-2026	15:03:52	3,015	2222.00	XLON	988465
16-Feb-2026	15:02:55	444	2218.00	XLON	987415
16-Feb-2026	15:02:55	359	2218.00	XLON	987413
16-Feb-2026	15:02:55	595	2218.00	XLON	987411
16-Feb-2026	15:02:46	1,316	2218.00	XLON	987329
16-Feb-2026	15:02:46	304	2219.00	XLON	987327
16-Feb-2026	15:02:46	1,248	2219.00	XLON	987325
16-Feb-2026	15:02:46	2,734	2219.00	XLON	987323
16-Feb-2026	15:02:04	1,343	2215.00	XLON	986698
16-Feb-2026	15:01:43	113	2215.00	XLON	986348
16-Feb-2026	15:01:43	104	2215.00	XLON	986350
16-Feb-2026	15:01:43	113	2215.00	XLON	986346
16-Feb-2026	15:01:43	119	2215.00	XLON	986344
16-Feb-2026	15:01:43	1,000	2215.00	XLON	986342
16-Feb-2026	15:01:32	1,454	2216.00	XLON	986194
16-Feb-2026	15:01:01	1,619	2218.00	XLON	985653
16-Feb-2026	15:01:00	1,432	2219.00	XLON	985620

​

​

​

​

16-Feb-2026	15:00:51	1,505	2220.00	XLON	985152
16-Feb-2026	15:00:30	1,774	2221.00	XLON	984389
16-Feb-2026	15:00:30	162	2221.00	XLON	984387
16-Feb-2026	15:00:24	1,000	2222.00	XLON	984110
16-Feb-2026	15:00:24	104	2222.00	XLON	984112
16-Feb-2026	15:00:24	200	2222.00	XLON	984114
16-Feb-2026	15:00:24	143	2222.00	XLON	984116
16-Feb-2026	15:00:24	31	2222.00	XLON	984118
16-Feb-2026	15:00:08	308	2222.00	XLON	983624
16-Feb-2026	15:00:08	1,000	2222.00	XLON	983622
16-Feb-2026	14:59:59	1,475	2220.00	XLON	982057
16-Feb-2026	14:59:02	1,592	2223.00	XLON	980728
16-Feb-2026	14:58:59	1,411	2224.00	XLON	980599
16-Feb-2026	14:58:58	343	2225.00	XLON	980566
16-Feb-2026	14:58:58	100	2225.00	XLON	980564
16-Feb-2026	14:58:58	249	2225.00	XLON	980562
16-Feb-2026	14:58:58	33	2225.00	XLON	980568
16-Feb-2026	14:58:58	111	2225.00	XLON	980570
16-Feb-2026	14:58:58	1,000	2225.00	XLON	980560
16-Feb-2026	14:58:58	1,351	2225.00	XLON	980557
16-Feb-2026	14:57:50	1,386	2220.00	XLON	979320
16-Feb-2026	14:57:50	2,032	2221.00	XLON	979314
16-Feb-2026	14:57:49	1,921	2223.00	XLON	979312
16-Feb-2026	14:57:22	1,000	2224.00	XLON	978942
16-Feb-2026	14:57:22	236	2224.00	XLON	978940
16-Feb-2026	14:57:18	200	2224.00	XLON	978897
16-Feb-2026	14:57:17	113	2224.00	XLON	978878
16-Feb-2026	14:57:17	128	2224.00	XLON	978874
16-Feb-2026	14:57:16	18	2224.00	XLON	978862
16-Feb-2026	14:57:16	1,150	2224.00	XLON	978860
16-Feb-2026	14:56:40	96	2223.00	XLON	978258
16-Feb-2026	14:56:40	1,000	2223.00	XLON	978256
16-Feb-2026	14:56:40	213	2223.00	XLON	978254
16-Feb-2026	14:56:40	294	2223.00	XLON	978260
16-Feb-2026	14:56:34	1,250	2223.00	XLON	978155
16-Feb-2026	14:56:34	503	2223.00	XLON	978153
16-Feb-2026	14:56:34	165	2223.00	XLON	978151
16-Feb-2026	14:56:34	151	2223.00	XLON	978149
16-Feb-2026	14:56:34	18	2223.00	XLON	978147
16-Feb-2026	14:56:30	469	2222.00	XLON	978088
16-Feb-2026	14:56:11	53	2220.00	XLON	977776
16-Feb-2026	14:56:11	200	2220.00	XLON	977770
16-Feb-2026	14:56:11	108	2220.00	XLON	977768
16-Feb-2026	14:56:11	45	2220.00	XLON	977774
16-Feb-2026	14:56:11	323	2220.00	XLON	977772
16-Feb-2026	14:56:00	100	2220.00	XLON	977559
16-Feb-2026	14:56:00	3	2220.00	XLON	977557
16-Feb-2026	14:55:59	51	2220.00	XLON	977544
16-Feb-2026	14:55:59	125	2220.00	XLON	977542
16-Feb-2026	14:55:59	100	2220.00	XLON	977540
16-Feb-2026	14:55:59	94	2220.00	XLON	977538
16-Feb-2026	14:55:54	202	2221.00	XLON	977449
16-Feb-2026	14:55:54	1,000	2221.00	XLON	977447
16-Feb-2026	14:55:54	3	2221.00	XLON	977455
16-Feb-2026	14:55:54	100	2221.00	XLON	977451
16-Feb-2026	14:55:54	100	2221.00	XLON	977453
16-Feb-2026	14:55:54	10,443	2221.00	XLON	977445
16-Feb-2026	14:54:29	38	2220.00	XLON	974898

​

​

​

​

16-Feb-2026	14:54:29	2,650	2220.00	XLON	974896
16-Feb-2026	14:52:41	1,335	2220.00	XLON	973174
16-Feb-2026	14:52:40	1,975	2221.00	XLON	973144
16-Feb-2026	14:52:39	14,772	2222.00	XLON	973138
16-Feb-2026	14:50:04	1,334	2219.00	XLON	970889
16-Feb-2026	14:50:04	195	2219.00	XLON	970881
16-Feb-2026	14:50:04	1	2219.00	XLON	970877
16-Feb-2026	14:50:04	175	2219.00	XLON	970879
16-Feb-2026	14:50:04	594	2219.00	XLON	970885
16-Feb-2026	14:50:04	352	2219.00	XLON	970883
16-Feb-2026	14:50:04	60	2219.00	XLON	970887
16-Feb-2026	14:49:51	1,000	2219.00	XLON	969380
16-Feb-2026	14:49:51	100	2219.00	XLON	969378
16-Feb-2026	14:49:50	178	2219.00	XLON	969365
16-Feb-2026	14:49:50	388	2219.00	XLON	969363
16-Feb-2026	14:49:50	1,000	2219.00	XLON	969359
16-Feb-2026	14:49:50	200	2219.00	XLON	969361
16-Feb-2026	14:49:50	6,340	2219.00	XLON	969357
16-Feb-2026	14:49:09	1,373	2219.00	XLON	968776
16-Feb-2026	14:49:09	182	2219.00	XLON	968772
16-Feb-2026	14:49:09	67	2219.00	XLON	968774
16-Feb-2026	14:49:09	243	2219.00	XLON	968782
16-Feb-2026	14:49:09	52	2219.00	XLON	968778
16-Feb-2026	14:49:09	131	2219.00	XLON	968780
16-Feb-2026	14:47:24	1,806	2217.00	XLON	966894
16-Feb-2026	14:47:24	124	2218.00	XLON	966890
16-Feb-2026	14:47:24	1,000	2218.00	XLON	966888
16-Feb-2026	14:47:24	100	2218.00	XLON	966892
16-Feb-2026	14:47:24	1,575	2218.00	XLON	966886
16-Feb-2026	14:46:26	1,459	2217.00	XLON	965485
16-Feb-2026	14:46:26	1,875	2219.00	XLON	965479
16-Feb-2026	14:46:24	3,079	2220.00	XLON	965443
16-Feb-2026	14:46:24	1,000	2220.00	XLON	965439
16-Feb-2026	14:46:24	92	2220.00	XLON	965437
16-Feb-2026	14:46:24	218	2220.00	XLON	965441
16-Feb-2026	14:46:24	56	2220.00	XLON	965435
16-Feb-2026	14:46:24	253	2220.00	XLON	965433
16-Feb-2026	14:45:24	51	2220.00	XLON	964179
16-Feb-2026	14:45:24	436	2220.00	XLON	964177
16-Feb-2026	14:45:24	254	2220.00	XLON	964175
16-Feb-2026	14:45:24	1,000	2220.00	XLON	964173
16-Feb-2026	14:45:14	63	2220.00	XLON	964073
16-Feb-2026	14:45:14	19	2220.00	XLON	964067
16-Feb-2026	14:45:14	232	2220.00	XLON	964069
16-Feb-2026	14:45:14	1,680	2220.00	XLON	964071
16-Feb-2026	14:45:14	436	2220.00	XLON	964077
16-Feb-2026	14:45:14	353	2220.00	XLON	964075
16-Feb-2026	14:45:14	103	2220.00	XLON	964081
16-Feb-2026	14:45:14	403	2220.00	XLON	964079
16-Feb-2026	14:44:48	1,608	2220.00	XLON	962574
16-Feb-2026	14:44:02	393	2222.00	XLON	961820
16-Feb-2026	14:44:02	272	2222.00	XLON	961818
16-Feb-2026	14:44:02	1,000	2222.00	XLON	961816
16-Feb-2026	14:44:02	25	2223.00	XLON	961814
16-Feb-2026	14:44:02	2	2223.00	XLON	961812
16-Feb-2026	14:44:02	436	2223.00	XLON	961810
16-Feb-2026	14:44:02	232	2223.00	XLON	961808
16-Feb-2026	14:44:02	1,000	2223.00	XLON	961806

​

​

​

​

16-Feb-2026	14:44:02	233	2223.00	XLON	961804
16-Feb-2026	14:43:22	1,443	2224.00	XLON	961227
16-Feb-2026	14:43:22	87	2224.00	XLON	961225
16-Feb-2026	14:43:21	545	2225.00	XLON	961214
16-Feb-2026	14:43:21	1,000	2225.00	XLON	961212
16-Feb-2026	14:43:21	545	2225.00	XLON	961216
16-Feb-2026	14:43:21	175	2225.00	XLON	961218
16-Feb-2026	14:43:21	4,957	2225.00	XLON	961210
16-Feb-2026	14:43:21	5,950	2225.00	XLON	961208
16-Feb-2026	14:43:21	1,513	2225.00	XLON	961206
16-Feb-2026	14:40:53	594	2221.00	XLON	958836
16-Feb-2026	14:40:42	1,532	2220.00	XLON	958614
16-Feb-2026	14:40:14	1,000	2220.00	XLON	958101
16-Feb-2026	14:40:14	41	2220.00	XLON	958099
16-Feb-2026	14:40:14	232	2220.00	XLON	958097
16-Feb-2026	14:40:14	200	2220.00	XLON	958095
16-Feb-2026	14:40:11	2,063	2220.00	XLON	958065
16-Feb-2026	14:40:00	304	2221.00	XLON	956936
16-Feb-2026	14:40:00	1,000	2221.00	XLON	956934
16-Feb-2026	14:40:00	1,535	2221.00	XLON	956932
16-Feb-2026	14:38:50	1,401	2221.00	XLON	955920
16-Feb-2026	14:38:50	1,496	2222.00	XLON	955917
16-Feb-2026	14:38:24	1,312	2223.00	XLON	955541
16-Feb-2026	14:38:24	1,000	2224.00	XLON	955537
16-Feb-2026	14:38:24	291	2224.00	XLON	955535
16-Feb-2026	14:38:24	200	2224.00	XLON	955533
16-Feb-2026	14:38:14	2,189	2224.00	XLON	955350
16-Feb-2026	14:38:12	6,038	2225.00	XLON	955326
16-Feb-2026	14:37:40	244	2224.00	XLON	954789
16-Feb-2026	14:37:07	343	2222.00	XLON	954372
16-Feb-2026	14:37:04	300	2222.00	XLON	954323
16-Feb-2026	14:36:55	1,504	2220.00	XLON	954145
16-Feb-2026	14:36:08	1,454	2220.00	XLON	953500
16-Feb-2026	14:36:01	934	2222.00	XLON	953400
16-Feb-2026	14:36:01	611	2222.00	XLON	953398
16-Feb-2026	14:35:30	298	2223.00	XLON	952899
16-Feb-2026	14:35:30	1,000	2223.00	XLON	952897
16-Feb-2026	14:35:30	120	2224.00	XLON	952901
16-Feb-2026	14:35:16	1,308	2227.00	XLON	952718
16-Feb-2026	14:35:16	275	2227.00	XLON	952714
16-Feb-2026	14:35:16	1,458	2229.00	XLON	952705
16-Feb-2026	14:35:03	445	2231.00	XLON	952559
16-Feb-2026	14:35:03	1,000	2231.00	XLON	952557
16-Feb-2026	14:35:03	11,206	2231.00	XLON	952555
16-Feb-2026	14:35:03	69	2231.00	XLON	952553
16-Feb-2026	14:33:30	1,341	2216.00	XLON	948072
16-Feb-2026	14:33:30	1,336	2216.00	XLON	948059
16-Feb-2026	14:33:20	300	2218.00	XLON	947850
16-Feb-2026	14:33:20	1,000	2218.00	XLON	947848
16-Feb-2026	14:33:20	177	2218.00	XLON	947852
16-Feb-2026	14:33:17	1,000	2218.00	XLON	947830
16-Feb-2026	14:33:17	243	2218.00	XLON	947832
16-Feb-2026	14:33:00	1,429	2220.00	XLON	947448
16-Feb-2026	14:33:00	1,315	2221.00	XLON	947422
16-Feb-2026	14:32:40	1,382	2223.00	XLON	947224
16-Feb-2026	14:32:30	508	2230.00	XLON	947069
16-Feb-2026	14:32:30	1,000	2230.00	XLON	947067
16-Feb-2026	14:32:30	422	2231.00	XLON	947065

​

​

​

​

16-Feb-2026	14:32:30	202	2231.00	XLON	947061
16-Feb-2026	14:32:30	1,000	2231.00	XLON	947059
16-Feb-2026	14:32:30	205	2231.00	XLON	947063
16-Feb-2026	14:32:30	2,573	2231.00	XLON	947055
16-Feb-2026	14:32:30	282	2231.00	XLON	947053
16-Feb-2026	14:32:30	1,000	2231.00	XLON	947051
16-Feb-2026	14:32:30	184	2231.00	XLON	947049
16-Feb-2026	14:32:30	1,524	2231.00	XLON	947042
16-Feb-2026	14:32:05	1,083	2232.00	XLON	946456
16-Feb-2026	14:32:02	1,371	2232.00	XLON	946406
16-Feb-2026	14:32:01	1,672	2232.00	XLON	946388
16-Feb-2026	14:31:29	630	2228.00	XLON	945613
16-Feb-2026	14:31:29	328	2228.00	XLON	945611
16-Feb-2026	14:31:29	612	2228.00	XLON	945609
16-Feb-2026	14:31:29	1,517	2228.00	XLON	945607
16-Feb-2026	14:31:11	67	2223.00	XLON	945185
16-Feb-2026	14:31:11	1,284	2223.00	XLON	945183
16-Feb-2026	14:31:00	424	2224.00	XLON	944906
16-Feb-2026	14:31:00	1,000	2224.00	XLON	944904
16-Feb-2026	14:31:00	545	2224.00	XLON	944902
16-Feb-2026	14:31:00	10,063	2224.00	XLON	944900
16-Feb-2026	14:30:30	200	2223.00	XLON	943887
16-Feb-2026	14:30:30	385	2223.00	XLON	943885
16-Feb-2026	14:28:40	1,589	2222.00	XLON	940075
16-Feb-2026	14:28:37	1,500	2223.00	XLON	940041
16-Feb-2026	14:27:57	1,579	2224.00	XLON	939504
16-Feb-2026	14:27:44	286	2225.00	XLON	939282
16-Feb-2026	14:27:44	365	2225.00	XLON	939286
16-Feb-2026	14:27:44	276	2225.00	XLON	939284
16-Feb-2026	14:27:44	593	2225.00	XLON	939280
16-Feb-2026	14:27:44	1,000	2225.00	XLON	939277
16-Feb-2026	14:27:44	388	2225.00	XLON	939275
16-Feb-2026	14:27:44	142	2225.00	XLON	939273
16-Feb-2026	14:27:44	288	2225.00	XLON	939271
16-Feb-2026	14:27:44	375	2225.00	XLON	939269
16-Feb-2026	14:27:44	251	2225.00	XLON	939267
16-Feb-2026	14:27:14	69	2224.00	XLON	938751
16-Feb-2026	14:27:14	100	2224.00	XLON	938749
16-Feb-2026	14:27:14	439	2224.00	XLON	938757
16-Feb-2026	14:27:14	144	2224.00	XLON	938753
16-Feb-2026	14:27:14	146	2224.00	XLON	938755
16-Feb-2026	14:26:14	1,515	2226.00	XLON	937799
16-Feb-2026	14:26:03	1,673	2225.00	XLON	937574
16-Feb-2026	14:25:53	1,553	2226.00	XLON	937385
16-Feb-2026	14:25:53	388	2226.00	XLON	937379
16-Feb-2026	14:25:53	206	2226.00	XLON	937377
16-Feb-2026	14:25:53	1,296	2226.00	XLON	937375
16-Feb-2026	14:25:53	3,730	2226.00	XLON	937373
16-Feb-2026	14:25:53	2,365	2226.00	XLON	937371
16-Feb-2026	14:24:40	554	2224.00	XLON	935469
16-Feb-2026	14:22:10	1,377	2223.00	XLON	933614
16-Feb-2026	14:21:43	1,376	2224.00	XLON	933297
16-Feb-2026	14:21:40	1,387	2225.00	XLON	933229
16-Feb-2026	14:21:12	1,843	2226.00	XLON	932867
16-Feb-2026	14:21:03	3,774	2228.00	XLON	932716
16-Feb-2026	14:21:02	274	2228.00	XLON	932692
16-Feb-2026	14:19:01	1,490	2225.00	XLON	930052
16-Feb-2026	14:18:29	1,380	2226.00	XLON	929544

​

​

​

​

16-Feb-2026	14:18:25	1,603	2227.00	XLON	929458
16-Feb-2026	14:17:48	1,531	2227.00	XLON	928977
16-Feb-2026	14:17:00	1,572	2227.00	XLON	928332
16-Feb-2026	14:17:00	1,798	2229.00	XLON	928318
16-Feb-2026	14:16:34	551	2229.00	XLON	927985
16-Feb-2026	14:16:34	3,237	2229.00	XLON	927983
16-Feb-2026	14:16:34	1,366	2229.00	XLON	927981
16-Feb-2026	14:15:14	981	2229.00	XLON	927050
16-Feb-2026	14:15:14	300	2229.00	XLON	927048
16-Feb-2026	14:15:14	249	2229.00	XLON	927046
16-Feb-2026	14:14:28	1,358	2228.00	XLON	925459
16-Feb-2026	14:14:03	1,414	2226.00	XLON	925100
16-Feb-2026	14:12:28	1,330	2227.00	XLON	923904
16-Feb-2026	14:11:53	1,319	2228.00	XLON	923329
16-Feb-2026	14:11:52	1,461	2230.00	XLON	923310
16-Feb-2026	14:11:05	1,426	2232.00	XLON	922672
16-Feb-2026	14:10:45	1,021	2232.00	XLON	922410
16-Feb-2026	14:10:44	385	2232.00	XLON	922397
16-Feb-2026	14:10:43	1,315	2233.00	XLON	922393
16-Feb-2026	14:10:24	234	2234.00	XLON	922075
16-Feb-2026	14:10:24	900	2234.00	XLON	922073
16-Feb-2026	14:10:24	558	2234.00	XLON	922071
16-Feb-2026	14:09:31	1,403	2233.00	XLON	920675
16-Feb-2026	14:09:31	157	2233.00	XLON	920673
16-Feb-2026	14:09:16	521	2234.00	XLON	920484
16-Feb-2026	14:09:16	31	2234.00	XLON	920482
16-Feb-2026	14:09:16	144	2234.00	XLON	920480
16-Feb-2026	14:09:16	800	2234.00	XLON	920476
16-Feb-2026	14:09:16	144	2234.00	XLON	920478
16-Feb-2026	14:08:10	1,612	2235.00	XLON	919680
16-Feb-2026	14:08:07	1,624	2236.00	XLON	919654
16-Feb-2026	14:07:51	1,343	2236.00	XLON	919497
16-Feb-2026	14:07:51	1,508	2236.00	XLON	919495
16-Feb-2026	14:07:03	1,701	2234.00	XLON	918889
16-Feb-2026	14:05:52	1,722	2235.00	XLON	918074
16-Feb-2026	14:05:43	800	2236.00	XLON	917989
16-Feb-2026	14:05:43	124	2236.00	XLON	917987
16-Feb-2026	14:05:43	100	2236.00	XLON	917991
16-Feb-2026	14:05:43	196	2236.00	XLON	917993
16-Feb-2026	14:05:37	1,200	2235.00	XLON	917915
16-Feb-2026	14:05:28	439	2235.00	XLON	917784
16-Feb-2026	14:05:28	241	2235.00	XLON	917782
16-Feb-2026	14:05:28	165	2235.00	XLON	917780
16-Feb-2026	14:05:28	800	2235.00	XLON	917778
16-Feb-2026	14:04:28	1,542	2235.00	XLON	915783
16-Feb-2026	14:04:24	800	2236.00	XLON	915743
16-Feb-2026	14:04:24	2,608	2236.00	XLON	915740
16-Feb-2026	14:02:51	1,594	2234.00	XLON	914552
16-Feb-2026	14:02:22	53	2234.00	XLON	914217
16-Feb-2026	14:02:22	1,517	2234.00	XLON	914215
16-Feb-2026	14:01:56	1,386	2235.00	XLON	913879
16-Feb-2026	14:01:18	1,385	2235.00	XLON	913440
16-Feb-2026	14:01:14	484	2236.00	XLON	913402
16-Feb-2026	14:01:14	400	2236.00	XLON	913400
16-Feb-2026	14:01:11	800	2236.00	XLON	913381
16-Feb-2026	14:01:11	526	2236.00	XLON	913379
16-Feb-2026	14:00:44	307	2234.00	XLON	913014
16-Feb-2026	14:00:44	319	2234.00	XLON	913012

​

​

​

​

16-Feb-2026	14:00:44	800	2234.00	XLON	913010
16-Feb-2026	14:00:44	2,058	2234.00	XLON	913008
16-Feb-2026	13:59:33	1,859	2233.00	XLON	911218
16-Feb-2026	13:59:11	281	2234.00	XLON	910920
16-Feb-2026	13:59:11	55	2234.00	XLON	910918
16-Feb-2026	13:59:11	800	2234.00	XLON	910916
16-Feb-2026	13:59:11	132	2234.00	XLON	910914
16-Feb-2026	13:58:24	1,564	2234.00	XLON	910407
16-Feb-2026	13:58:21	1,086	2234.00	XLON	910381
16-Feb-2026	13:58:21	407	2234.00	XLON	910379
16-Feb-2026	13:57:27	1,611	2235.00	XLON	909851
16-Feb-2026	13:57:07	1,445	2236.00	XLON	909629
16-Feb-2026	13:57:07	1,596	2236.00	XLON	909631
16-Feb-2026	13:55:16	1,529	2236.00	XLON	908322
16-Feb-2026	13:55:16	1,480	2237.00	XLON	908316
16-Feb-2026	13:54:18	1,467	2237.00	XLON	906929
16-Feb-2026	13:54:12	800	2238.00	XLON	906835
16-Feb-2026	13:54:11	800	2238.00	XLON	906816
16-Feb-2026	13:52:51	420	2231.00	XLON	905914
16-Feb-2026	13:52:51	310	2231.00	XLON	905912
16-Feb-2026	13:51:25	1,458	2225.00	XLON	904968
16-Feb-2026	13:50:39	284	2229.00	XLON	904420
16-Feb-2026	13:50:39	1,243	2229.00	XLON	904418
16-Feb-2026	13:50:28	1,516	2230.00	XLON	904263
16-Feb-2026	13:49:58	800	2231.00	XLON	902889
16-Feb-2026	13:49:58	28	2231.00	XLON	902891
16-Feb-2026	13:49:58	288	2231.00	XLON	902893
16-Feb-2026	13:49:58	962	2231.00	XLON	902887
16-Feb-2026	13:49:58	599	2231.00	XLON	902885
16-Feb-2026	13:48:30	571	2230.00	XLON	901775
16-Feb-2026	13:48:30	793	2230.00	XLON	901773
16-Feb-2026	13:47:53	1,377	2230.00	XLON	901260
16-Feb-2026	13:47:17	1,478	2231.00	XLON	900861
16-Feb-2026	13:46:35	1,384	2232.00	XLON	900216
16-Feb-2026	13:45:43	1,311	2232.00	XLON	899486
16-Feb-2026	13:45:43	151	2232.00	XLON	899488
16-Feb-2026	13:44:02	1,456	2230.00	XLON	897594
16-Feb-2026	13:43:50	1,668	2231.00	XLON	897469
16-Feb-2026	13:43:49	800	2232.00	XLON	897448
16-Feb-2026	13:43:49	631	2232.00	XLON	897446
16-Feb-2026	13:41:58	1,377	2233.00	XLON	896109
16-Feb-2026	13:41:22	1,365	2233.00	XLON	895679
16-Feb-2026	13:41:16	1,625	2234.00	XLON	895595
16-Feb-2026	13:41:16	28	2234.00	XLON	895593
16-Feb-2026	13:41:16	100	2234.00	XLON	895591
16-Feb-2026	13:41:16	800	2234.00	XLON	895589
16-Feb-2026	13:39:50	1,187	2232.00	XLON	894105
16-Feb-2026	13:39:00	1,440	2232.00	XLON	893572
16-Feb-2026	13:37:43	1,619	2235.00	XLON	892693
16-Feb-2026	13:37:04	1,624	2236.00	XLON	892308
16-Feb-2026	13:37:03	1,533	2237.00	XLON	892291
16-Feb-2026	13:35:40	1,524	2235.00	XLON	891282
16-Feb-2026	13:35:33	572	2236.00	XLON	891202
16-Feb-2026	13:35:33	1,448	2236.00	XLON	891200
16-Feb-2026	13:35:09	800	2237.00	XLON	890922
16-Feb-2026	13:33:26	1,404	2232.00	XLON	888108
16-Feb-2026	13:32:38	1,591	2231.00	XLON	887664
16-Feb-2026	13:32:09	1,323	2238.00	XLON	887307

​

​

​

​

16-Feb-2026	13:32:09	1,231	2239.00	XLON	887303
16-Feb-2026	13:32:09	175	2239.00	XLON	887305
16-Feb-2026	13:32:01	486	2239.00	XLON	887216
16-Feb-2026	13:32:01	800	2239.00	XLON	887214
16-Feb-2026	13:31:42	2,556	2238.00	XLON	887014
16-Feb-2026	13:30:13	35	2233.00	XLON	885866
16-Feb-2026	13:30:13	1,500	2233.00	XLON	885864
16-Feb-2026	13:30:08	1,430	2233.00	XLON	885829
16-Feb-2026	13:28:22	1,316	2232.00	XLON	883849
16-Feb-2026	13:28:22	1,374	2232.00	XLON	883851
16-Feb-2026	13:26:38	1,507	2228.00	XLON	882876
16-Feb-2026	13:25:39	800	2229.00	XLON	882375
16-Feb-2026	13:25:39	2,547	2229.00	XLON	882373
16-Feb-2026	13:23:24	181	2221.00	XLON	880461
16-Feb-2026	13:23:24	1,135	2221.00	XLON	880459
16-Feb-2026	13:23:24	1,415	2221.00	XLON	880457
16-Feb-2026	13:22:06	1,436	2221.00	XLON	879739
16-Feb-2026	13:22:00	1,506	2222.00	XLON	879636
16-Feb-2026	13:22:00	18	2222.00	XLON	879634
16-Feb-2026	13:20:46	119	2220.00	XLON	878981
16-Feb-2026	13:20:46	806	2220.00	XLON	878979
16-Feb-2026	13:20:46	531	2220.00	XLON	878983
16-Feb-2026	13:19:46	800	2218.00	XLON	877424
16-Feb-2026	13:19:39	100	2218.00	XLON	877387
16-Feb-2026	13:19:39	25	2218.00	XLON	877385
16-Feb-2026	13:19:23	3,264	2218.00	XLON	877049
16-Feb-2026	13:15:52	1,321	2216.00	XLON	875190
16-Feb-2026	13:15:34	243	2217.00	XLON	875023
16-Feb-2026	13:15:34	100	2217.00	XLON	875021
16-Feb-2026	13:15:34	800	2217.00	XLON	875019
16-Feb-2026	13:14:27	1,743	2217.00	XLON	873866
16-Feb-2026	13:14:25	1,505	2218.00	XLON	873845
16-Feb-2026	13:12:28	1,408	2217.00	XLON	872622
16-Feb-2026	13:12:28	162	2217.00	XLON	872620
16-Feb-2026	13:10:30	1,606	2218.00	XLON	871553
16-Feb-2026	13:09:39	1,379	2217.00	XLON	870547
16-Feb-2026	13:08:41	1,426	2217.00	XLON	869999
16-Feb-2026	13:07:53	1,479	2221.00	XLON	869460
16-Feb-2026	13:07:53	1,426	2222.00	XLON	869458
16-Feb-2026	13:07:25	524	2223.00	XLON	869197
16-Feb-2026	13:07:25	243	2223.00	XLON	869195
16-Feb-2026	13:07:25	800	2223.00	XLON	869193
16-Feb-2026	13:07:25	22	2223.00	XLON	869191
16-Feb-2026	13:04:58	365	2225.00	XLON	867092
16-Feb-2026	13:04:58	1,079	2225.00	XLON	867090
16-Feb-2026	13:04:58	203	2226.00	XLON	867086
16-Feb-2026	13:04:58	800	2226.00	XLON	867088
16-Feb-2026	13:04:58	174	2226.00	XLON	867084
16-Feb-2026	13:04:58	1,207	2226.00	XLON	867082
16-Feb-2026	13:03:23	293	2224.00	XLON	866217
16-Feb-2026	13:03:23	100	2224.00	XLON	866215
16-Feb-2026	13:03:23	125	2224.00	XLON	866213
16-Feb-2026	13:03:23	800	2224.00	XLON	866211
16-Feb-2026	13:03:23	989	2224.00	XLON	866209
16-Feb-2026	13:03:23	385	2224.00	XLON	866207
16-Feb-2026	13:02:43	800	2225.00	XLON	865884
16-Feb-2026	13:02:43	605	2225.00	XLON	865886
16-Feb-2026	13:00:28	1,440	2226.00	XLON	864511

​

​

​

​

16-Feb-2026	13:00:23	1,503	2227.00	XLON	864423
16-Feb-2026	12:59:22	385	2226.00	XLON	863137
16-Feb-2026	12:59:22	291	2226.00	XLON	863135
16-Feb-2026	12:59:22	101	2226.00	XLON	863133
16-Feb-2026	12:59:22	43	2226.00	XLON	863131
16-Feb-2026	12:59:22	800	2226.00	XLON	863129
16-Feb-2026	12:59:22	101	2226.00	XLON	863127
16-Feb-2026	12:59:22	275	2226.00	XLON	863125
16-Feb-2026	12:57:33	800	2225.00	XLON	861853
16-Feb-2026	12:57:33	1,167	2225.00	XLON	861851
16-Feb-2026	12:57:33	259	2225.00	XLON	861849
16-Feb-2026	12:56:09	84	2226.00	XLON	860707
16-Feb-2026	12:56:09	84	2226.00	XLON	860705
16-Feb-2026	12:56:09	169	2226.00	XLON	860703
16-Feb-2026	12:56:09	44	2226.00	XLON	860701
16-Feb-2026	12:56:09	800	2226.00	XLON	860699
16-Feb-2026	12:55:54	1,519	2226.00	XLON	860592
16-Feb-2026	12:53:26	1,624	2223.00	XLON	858801
16-Feb-2026	12:53:04	1,502	2223.00	XLON	858562
16-Feb-2026	12:51:36	1,566	2223.00	XLON	857789
16-Feb-2026	12:50:24	1,317	2229.00	XLON	857088
16-Feb-2026	12:49:54	1,530	2228.00	XLON	856225
16-Feb-2026	12:49:54	800	2229.00	XLON	856222
16-Feb-2026	12:49:28	42	2229.00	XLON	856008
16-Feb-2026	12:48:22	1,582	2230.00	XLON	855517
16-Feb-2026	12:47:25	1,412	2228.00	XLON	854888
16-Feb-2026	12:46:35	49	2228.00	XLON	854470
16-Feb-2026	12:46:35	314	2228.00	XLON	854468
16-Feb-2026	12:46:35	212	2228.00	XLON	854466
16-Feb-2026	12:46:35	800	2228.00	XLON	854464
16-Feb-2026	12:46:09	800	2228.00	XLON	854191
16-Feb-2026	12:46:09	445	2228.00	XLON	854193
16-Feb-2026	12:46:09	1,406	2228.00	XLON	854189
16-Feb-2026	12:46:09	313	2228.00	XLON	854187
16-Feb-2026	12:45:10	1,456	2228.00	XLON	853701
16-Feb-2026	12:42:35	1,417	2225.00	XLON	851495
16-Feb-2026	12:41:28	978	2225.00	XLON	850883
16-Feb-2026	12:41:28	614	2225.00	XLON	850880
16-Feb-2026	12:41:14	1,416	2226.00	XLON	850701
16-Feb-2026	12:38:48	1,507	2230.00	XLON	848679
16-Feb-2026	12:37:52	1,529	2232.00	XLON	848173
16-Feb-2026	12:37:38	167	2232.00	XLON	848081
16-Feb-2026	12:37:38	340	2232.00	XLON	848079
16-Feb-2026	12:37:38	638	2232.00	XLON	848077
16-Feb-2026	12:37:38	273	2232.00	XLON	848075
16-Feb-2026	12:35:37	1,394	2228.00	XLON	847123
16-Feb-2026	12:34:54	1,545	2229.00	XLON	846037
16-Feb-2026	12:33:16	1,361	2231.00	XLON	845198
16-Feb-2026	12:33:15	1,527	2232.00	XLON	845178
16-Feb-2026	12:32:01	1,434	2234.00	XLON	844485
16-Feb-2026	12:31:41	281	2234.00	XLON	844115
16-Feb-2026	12:31:41	638	2234.00	XLON	844113
16-Feb-2026	12:29:35	1,478	2233.00	XLON	841613
16-Feb-2026	12:29:06	1,608	2233.00	XLON	841361
16-Feb-2026	12:27:30	1,567	2229.00	XLON	840585
16-Feb-2026	12:26:55	1,492	2227.00	XLON	840268
16-Feb-2026	12:24:25	1,505	2228.00	XLON	838693
16-Feb-2026	12:23:57	1,397	2231.00	XLON	838437

​

​

​

​

16-Feb-2026	12:22:40	1,410	2230.00	XLON	837754
16-Feb-2026	12:21:03	1,466	2230.00	XLON	836997
16-Feb-2026	12:20:35	1,037	2229.00	XLON	836828
16-Feb-2026	12:20:35	399	2229.00	XLON	836826
16-Feb-2026	12:20:02	1,488	2224.00	XLON	836488
16-Feb-2026	12:17:25	1,607	2222.00	XLON	834839
16-Feb-2026	12:17:19	681	2224.00	XLON	834767
16-Feb-2026	12:17:19	219	2224.00	XLON	834765
16-Feb-2026	12:17:18	681	2224.00	XLON	834750
16-Feb-2026	12:15:30	1,626	2218.00	XLON	833839
16-Feb-2026	12:15:20	1,457	2219.00	XLON	833682
16-Feb-2026	12:13:31	879	2221.00	XLON	832395
16-Feb-2026	12:13:31	785	2221.00	XLON	832393
16-Feb-2026	12:13:31	243	2222.00	XLON	832391
16-Feb-2026	12:13:31	218	2222.00	XLON	832389
16-Feb-2026	12:13:31	100	2222.00	XLON	832387
16-Feb-2026	12:13:31	681	2222.00	XLON	832385
16-Feb-2026	12:11:49	342	2222.00	XLON	831591
16-Feb-2026	12:11:49	51	2222.00	XLON	831585
16-Feb-2026	12:11:49	304	2222.00	XLON	831589
16-Feb-2026	12:11:49	681	2222.00	XLON	831587
16-Feb-2026	12:10:27	309	2223.00	XLON	830912
16-Feb-2026	12:10:27	224	2223.00	XLON	830910
16-Feb-2026	12:10:27	164	2223.00	XLON	830908
16-Feb-2026	12:10:27	681	2223.00	XLON	830906
16-Feb-2026	12:09:27	248	2223.00	XLON	829805
16-Feb-2026	12:09:27	216	2223.00	XLON	829803
16-Feb-2026	12:09:27	681	2223.00	XLON	829801
16-Feb-2026	12:09:27	280	2223.00	XLON	829799
16-Feb-2026	12:09:27	681	2223.00	XLON	829795
16-Feb-2026	12:09:27	230	2223.00	XLON	829797
16-Feb-2026	12:07:47	1,607	2221.00	XLON	828958
16-Feb-2026	12:06:38	116	2221.00	XLON	828369
16-Feb-2026	12:06:38	64	2221.00	XLON	828367
16-Feb-2026	12:06:38	200	2221.00	XLON	828365
16-Feb-2026	12:06:38	200	2221.00	XLON	828363
16-Feb-2026	12:06:38	241	2221.00	XLON	828361
16-Feb-2026	12:06:38	130	2221.00	XLON	828359
16-Feb-2026	12:06:38	681	2221.00	XLON	828357
16-Feb-2026	12:06:38	60	2221.00	XLON	828355
16-Feb-2026	12:04:55	681	2221.00	XLON	826830
16-Feb-2026	12:04:55	283	2221.00	XLON	826832
16-Feb-2026	12:04:55	522	2221.00	XLON	826834
16-Feb-2026	12:04:55	681	2221.00	XLON	826828
16-Feb-2026	12:04:55	1,422	2221.00	XLON	826826
16-Feb-2026	12:03:59	1,243	2222.00	XLON	826336
16-Feb-2026	12:03:59	151	2222.00	XLON	826334
16-Feb-2026	12:02:44	22	2222.00	XLON	825565
16-Feb-2026	12:02:44	681	2222.00	XLON	825563
16-Feb-2026	12:02:44	100	2222.00	XLON	825561
16-Feb-2026	12:02:44	100	2222.00	XLON	825559
16-Feb-2026	12:02:44	698	2222.00	XLON	825557
16-Feb-2026	12:02:26	1,510	2222.00	XLON	825365
16-Feb-2026	12:01:22	1,896	2223.00	XLON	824582
16-Feb-2026	11:58:54	193	2225.00	XLON	822688
16-Feb-2026	11:58:54	1,413	2225.00	XLON	822686
16-Feb-2026	11:58:37	1,592	2225.00	XLON	822551
16-Feb-2026	11:57:28	309	2227.00	XLON	821933

​

​

​

​

16-Feb-2026	11:57:28	200	2227.00	XLON	821931
16-Feb-2026	11:57:28	681	2227.00	XLON	821929
16-Feb-2026	11:56:57	1,330	2227.00	XLON	821678
16-Feb-2026	11:55:58	233	2228.00	XLON	821127
16-Feb-2026	11:55:58	681	2228.00	XLON	821121
16-Feb-2026	11:55:58	282	2228.00	XLON	821123
16-Feb-2026	11:55:58	484	2228.00	XLON	821125
16-Feb-2026	11:54:11	1,465	2228.00	XLON	819912
16-Feb-2026	11:53:30	286	2228.00	XLON	819629
16-Feb-2026	11:53:30	1,224	2228.00	XLON	819627
16-Feb-2026	11:52:24	1,420	2227.00	XLON	819016
16-Feb-2026	11:51:49	908	2228.00	XLON	818783
16-Feb-2026	11:51:48	1,461	2230.00	XLON	818771
16-Feb-2026	11:51:48	91	2230.00	XLON	818761
16-Feb-2026	11:51:48	100	2230.00	XLON	818763
16-Feb-2026	11:51:48	100	2230.00	XLON	818765
16-Feb-2026	11:51:48	545	2230.00	XLON	818767
16-Feb-2026	11:51:48	232	2230.00	XLON	818769
16-Feb-2026	11:49:55	194	2228.00	XLON	817146
16-Feb-2026	11:49:55	100	2228.00	XLON	817144
16-Feb-2026	11:49:55	681	2228.00	XLON	817142
16-Feb-2026	11:49:55	144	2228.00	XLON	817140
16-Feb-2026	11:47:15	1,580	2225.00	XLON	815738
16-Feb-2026	11:46:25	1,535	2227.00	XLON	815281
16-Feb-2026	11:46:24	1,389	2229.00	XLON	815267
16-Feb-2026	11:44:22	1,303	2230.00	XLON	813804
16-Feb-2026	11:44:17	681	2231.00	XLON	813767
16-Feb-2026	11:44:17	216	2231.00	XLON	813769
16-Feb-2026	11:42:23	1,323	2230.00	XLON	812638
16-Feb-2026	11:41:49	1,476	2228.00	XLON	812267
16-Feb-2026	11:40:40	119	2230.00	XLON	811698
16-Feb-2026	11:40:40	508	2230.00	XLON	811696
16-Feb-2026	11:40:40	279	2230.00	XLON	811694
16-Feb-2026	11:40:06	1,347	2231.00	XLON	811416
16-Feb-2026	11:39:19	1,212	2230.00	XLON	810553
16-Feb-2026	11:39:19	170	2230.00	XLON	810551
16-Feb-2026	11:39:19	1,352	2231.00	XLON	810548
16-Feb-2026	11:36:25	1,330	2225.00	XLON	809013
16-Feb-2026	11:36:25	1,335	2226.00	XLON	809011
16-Feb-2026	11:34:15	101	2227.00	XLON	807362
16-Feb-2026	11:34:15	327	2227.00	XLON	807360
16-Feb-2026	11:34:15	430	2227.00	XLON	807358
16-Feb-2026	11:34:15	681	2227.00	XLON	807355
16-Feb-2026	11:34:15	1,416	2227.00	XLON	807351
16-Feb-2026	11:33:48	681	2228.00	XLON	807064
16-Feb-2026	11:33:48	302	2228.00	XLON	807062
16-Feb-2026	11:32:48	345	2228.00	XLON	806615
16-Feb-2026	11:32:48	186	2228.00	XLON	806613
16-Feb-2026	11:32:48	681	2228.00	XLON	806611
16-Feb-2026	11:32:48	346	2228.00	XLON	806609
16-Feb-2026	11:31:43	1,668	2226.00	XLON	806013
16-Feb-2026	11:31:41	1,364	2227.00	XLON	806002
16-Feb-2026	11:30:41	1,502	2226.00	XLON	805384
16-Feb-2026	11:29:15	1,514	2227.00	XLON	804013
16-Feb-2026	11:27:30	1,465	2228.00	XLON	802927
16-Feb-2026	11:26:52	1,682	2228.00	XLON	802265
16-Feb-2026	11:26:52	1,366	2229.00	XLON	802263
16-Feb-2026	11:24:33	522	2226.00	XLON	800008

​

​

​

​

16-Feb-2026	11:24:33	375	2226.00	XLON	800006
16-Feb-2026	11:24:33	643	2226.00	XLON	800004
16-Feb-2026	11:24:32	1,442	2227.00	XLON	799999
16-Feb-2026	11:24:32	1,376	2227.00	XLON	799995
16-Feb-2026	11:24:32	1,306	2227.00	XLON	799997
16-Feb-2026	11:22:58	53	2227.00	XLON	799076
16-Feb-2026	11:20:42	1,552	2230.00	XLON	797835
16-Feb-2026	11:20:35	1,384	2231.00	XLON	797739
16-Feb-2026	11:18:04	1,344	2226.00	XLON	796237
16-Feb-2026	11:18:04	1,351	2228.00	XLON	796233
16-Feb-2026	11:18:03	765	2229.00	XLON	796200
16-Feb-2026	11:18:03	623	2229.00	XLON	796198
16-Feb-2026	11:15:49	1,342	2228.00	XLON	795045
16-Feb-2026	11:15:11	1,544	2231.00	XLON	794664
16-Feb-2026	11:15:08	681	2232.00	XLON	794647
16-Feb-2026	11:14:18	314	2230.00	XLON	793767
16-Feb-2026	11:14:18	245	2230.00	XLON	793771
16-Feb-2026	11:14:18	673	2230.00	XLON	793769
16-Feb-2026	11:14:01	273	2228.00	XLON	793591
16-Feb-2026	11:14:01	1,280	2228.00	XLON	793589
16-Feb-2026	11:11:51	1,350	2232.00	XLON	792524
16-Feb-2026	11:10:56	1,454	2233.00	XLON	792055
16-Feb-2026	11:10:14	1,382	2234.00	XLON	791648
16-Feb-2026	11:09:33	14	2234.00	XLON	790824
16-Feb-2026	11:09:33	1,500	2234.00	XLON	790822
16-Feb-2026	11:09:32	300	2234.00	XLON	790789
16-Feb-2026	11:09:32	94	2234.00	XLON	790785
16-Feb-2026	11:09:32	288	2234.00	XLON	790787
16-Feb-2026	11:07:39	1,556	2235.00	XLON	789699
16-Feb-2026	11:06:21	44	2235.00	XLON	788995
16-Feb-2026	11:06:19	1,568	2235.00	XLON	788978
16-Feb-2026	11:05:23	1,551	2237.00	XLON	788408
16-Feb-2026	11:04:49	281	2237.00	XLON	787712
16-Feb-2026	11:04:49	100	2237.00	XLON	787710
16-Feb-2026	11:04:49	681	2237.00	XLON	787708
16-Feb-2026	11:03:28	1,596	2237.00	XLON	786918
16-Feb-2026	11:03:26	1,717	2238.00	XLON	786887
16-Feb-2026	11:03:26	1,027	2238.00	XLON	786885
16-Feb-2026	11:03:26	1,505	2238.00	XLON	786889
16-Feb-2026	11:02:56	114	2238.00	XLON	786595
16-Feb-2026	11:01:15	1,540	2234.00	XLON	785558
16-Feb-2026	11:01:15	1	2234.00	XLON	785556
16-Feb-2026	10:58:33	1,529	2233.00	XLON	783426
16-Feb-2026	10:58:32	1,663	2234.00	XLON	783415
16-Feb-2026	10:58:32	1,389	2235.00	XLON	783413
16-Feb-2026	10:57:32	344	2236.00	XLON	782532
16-Feb-2026	10:57:32	1,215	2236.00	XLON	782530
16-Feb-2026	10:56:39	1,618	2235.00	XLON	781925
16-Feb-2026	10:53:38	1,506	2230.00	XLON	779738
16-Feb-2026	10:53:37	1,510	2234.00	XLON	779717
16-Feb-2026	10:51:44	1,538	2233.00	XLON	778711
16-Feb-2026	10:50:51	1,262	2235.00	XLON	778209
16-Feb-2026	10:50:50	304	2235.00	XLON	778201
16-Feb-2026	10:50:04	1,352	2236.00	XLON	777835
16-Feb-2026	10:50:04	1,612	2237.00	XLON	777833
16-Feb-2026	10:50:04	331	2237.00	XLON	777831
16-Feb-2026	10:50:04	1,343	2237.00	XLON	777829
16-Feb-2026	10:48:56	681	2237.00	XLON	776852

​

​

​

​

16-Feb-2026	10:46:45	1,511	2233.00	XLON	775777
16-Feb-2026	10:46:36	681	2235.00	XLON	775718
16-Feb-2026	10:46:36	252	2235.00	XLON	775720
16-Feb-2026	10:45:27	1,545	2235.00	XLON	774956
16-Feb-2026	10:43:39	1,548	2236.00	XLON	773583
16-Feb-2026	10:42:41	1,968	2240.00	XLON	772915
16-Feb-2026	10:42:24	799	2241.00	XLON	772710
16-Feb-2026	10:42:24	746	2241.00	XLON	772708
16-Feb-2026	10:42:24	287	2241.00	XLON	772706
16-Feb-2026	10:42:24	681	2241.00	XLON	772704
16-Feb-2026	10:41:28	681	2237.00	XLON	772239
16-Feb-2026	10:41:28	33	2237.00	XLON	772237
16-Feb-2026	10:41:19	237	2237.00	XLON	772116
16-Feb-2026	10:41:19	100	2237.00	XLON	772118
16-Feb-2026	10:41:19	111	2237.00	XLON	772120
16-Feb-2026	10:40:47	130	2235.00	XLON	771706
16-Feb-2026	10:40:40	1	2234.00	XLON	771667
16-Feb-2026	10:38:47	1,422	2234.00	XLON	770293
16-Feb-2026	10:38:05	1,349	2235.00	XLON	769812
16-Feb-2026	10:37:02	170	2238.00	XLON	769078
16-Feb-2026	10:37:02	639	2238.00	XLON	769074
16-Feb-2026	10:37:02	681	2238.00	XLON	769072
16-Feb-2026	10:37:02	1,123	2238.00	XLON	769070
16-Feb-2026	10:37:02	449	2238.00	XLON	769068
16-Feb-2026	10:37:02	1,495	2238.00	XLON	769066
16-Feb-2026	10:33:44	1,344	2233.00	XLON	766528
16-Feb-2026	10:33:17	1,419	2234.00	XLON	766346
16-Feb-2026	10:33:14	1,353	2234.00	XLON	766304
16-Feb-2026	10:31:00	1,536	2232.00	XLON	764864
16-Feb-2026	10:29:43	1,548	2235.00	XLON	763632
16-Feb-2026	10:29:26	1,572	2237.00	XLON	763457
16-Feb-2026	10:28:22	1,583	2236.00	XLON	762935
16-Feb-2026	10:26:43	1,441	2236.00	XLON	762083
16-Feb-2026	10:25:34	1,494	2237.00	XLON	761488
16-Feb-2026	10:24:01	1,727	2244.00	XLON	760120
16-Feb-2026	10:23:56	1,604	2245.00	XLON	760065
16-Feb-2026	10:21:58	1,253	2246.00	XLON	758811
16-Feb-2026	10:21:58	200	2246.00	XLON	758809
16-Feb-2026	10:21:56	1,725	2247.00	XLON	758777
16-Feb-2026	10:21:54	1,449	2249.00	XLON	758768
16-Feb-2026	10:20:48	153	2249.00	XLON	758129
16-Feb-2026	10:20:48	122	2249.00	XLON	758127
16-Feb-2026	10:20:48	1,302	2249.00	XLON	758125
16-Feb-2026	10:20:48	480	2249.00	XLON	758123
16-Feb-2026	10:20:48	1,335	2249.00	XLON	758121
16-Feb-2026	10:20:48	845	2249.00	XLON	758119
16-Feb-2026	10:18:49	1,463	2247.00	XLON	756257
16-Feb-2026	10:17:43	1,805	2246.00	XLON	755586
16-Feb-2026	10:17:43	1,807	2247.00	XLON	755584
16-Feb-2026	10:17:05	200	2247.00	XLON	755006
16-Feb-2026	10:17:05	681	2247.00	XLON	755004
16-Feb-2026	10:17:05	1,242	2248.00	XLON	755002
16-Feb-2026	10:16:23	1,850	2249.00	XLON	754506
16-Feb-2026	10:15:52	50	2248.00	XLON	754130
16-Feb-2026	10:15:52	25	2248.00	XLON	754128
16-Feb-2026	10:15:52	157	2248.00	XLON	754126
16-Feb-2026	10:14:53	1,392	2246.00	XLON	752937
16-Feb-2026	10:14:40	1,420	2247.00	XLON	752807

​

​

​

​

16-Feb-2026	10:14:28	681	2248.00	XLON	752622
16-Feb-2026	10:14:28	280	2248.00	XLON	752624
16-Feb-2026	10:14:28	200	2248.00	XLON	752626
16-Feb-2026	10:12:31	2,049	2248.00	XLON	751432
16-Feb-2026	10:12:30	1,783	2249.00	XLON	751426
16-Feb-2026	10:12:30	2	2249.00	XLON	751421
16-Feb-2026	10:10:37	1,359	2247.00	XLON	749797
16-Feb-2026	10:10:05	1,379	2248.00	XLON	749360
16-Feb-2026	10:09:58	544	2249.00	XLON	748764
16-Feb-2026	10:07:27	1,868	2247.00	XLON	747057
16-Feb-2026	10:07:24	1,745	2248.00	XLON	746964
16-Feb-2026	10:07:14	1,970	2249.00	XLON	746861
16-Feb-2026	10:06:22	544	2250.00	XLON	746246
16-Feb-2026	10:06:09	1,287	2250.00	XLON	746096
16-Feb-2026	10:06:09	316	2250.00	XLON	746094
16-Feb-2026	10:04:52	1,390	2248.00	XLON	744433
16-Feb-2026	10:02:53	1,447	2248.00	XLON	743243
16-Feb-2026	10:02:53	1,557	2249.00	XLON	743241
16-Feb-2026	10:02:10	544	2249.00	XLON	742876
16-Feb-2026	10:02:08	544	2249.00	XLON	742860
16-Feb-2026	10:02:08	1,550	2249.00	XLON	742858
16-Feb-2026	10:02:08	59	2249.00	XLON	742856
16-Feb-2026	10:00:52	1,603	2245.00	XLON	742075
16-Feb-2026	09:58:53	1,559	2247.00	XLON	740338
16-Feb-2026	09:58:44	1,389	2248.00	XLON	740183
16-Feb-2026	09:58:44	1	2248.00	XLON	740181
16-Feb-2026	09:56:51	1,502	2246.00	XLON	739105
16-Feb-2026	09:56:48	1,500	2248.00	XLON	739088
16-Feb-2026	09:54:37	1,464	2245.00	XLON	737368
16-Feb-2026	09:54:15	722	2246.00	XLON	737168
16-Feb-2026	09:52:49	1,499	2244.00	XLON	736270
16-Feb-2026	09:52:47	1,439	2245.00	XLON	736247
16-Feb-2026	09:52:10	221	2245.00	XLON	735853
16-Feb-2026	09:52:10	100	2245.00	XLON	735851
16-Feb-2026	09:52:10	544	2245.00	XLON	735849
16-Feb-2026	09:50:54	1,475	2247.00	XLON	734953
16-Feb-2026	09:50:02	1,434	2247.00	XLON	734201
16-Feb-2026	09:49:51	1,458	2248.00	XLON	733575
16-Feb-2026	09:49:46	937	2249.00	XLON	733529
16-Feb-2026	09:49:46	371	2249.00	XLON	733527
16-Feb-2026	09:49:46	302	2249.00	XLON	733525
16-Feb-2026	09:47:53	1,533	2245.00	XLON	732274
16-Feb-2026	09:47:49	100	2246.00	XLON	732229
16-Feb-2026	09:47:49	544	2246.00	XLON	732227
16-Feb-2026	09:46:22	1,569	2248.00	XLON	731335
16-Feb-2026	09:44:38	1,203	2245.00	XLON	729336
16-Feb-2026	09:44:38	417	2245.00	XLON	729334
16-Feb-2026	09:44:33	1,576	2246.00	XLON	729291
16-Feb-2026	09:43:32	1,468	2247.00	XLON	728640
16-Feb-2026	09:42:35	1,406	2249.00	XLON	728073
16-Feb-2026	09:41:57	1,603	2250.00	XLON	727664
16-Feb-2026	09:40:31	1,520	2251.00	XLON	726789
16-Feb-2026	09:40:30	1,488	2252.00	XLON	726786
16-Feb-2026	09:38:45	1,487	2248.00	XLON	725031
16-Feb-2026	09:38:45	1,880	2249.00	XLON	725029
16-Feb-2026	09:36:53	37	2244.00	XLON	723886
16-Feb-2026	09:36:53	1,274	2244.00	XLON	723884
16-Feb-2026	09:36:53	256	2244.00	XLON	723870

​

​

​

​

16-Feb-2026	09:36:52	1,311	2248.00	XLON	723862
16-Feb-2026	09:36:52	1,401	2249.00	XLON	723860
16-Feb-2026	09:36:52	273	2249.00	XLON	723858
16-Feb-2026	09:36:50	201	2249.00	XLON	723846
16-Feb-2026	09:35:50	1,311	2248.00	XLON	723292
16-Feb-2026	09:34:09	1,332	2250.00	XLON	721210
16-Feb-2026	09:33:51	558	2249.00	XLON	721036
16-Feb-2026	09:33:23	1,367	2250.00	XLON	720692
16-Feb-2026	09:33:08	600	2247.00	XLON	720577
16-Feb-2026	09:33:08	204	2247.00	XLON	720575
16-Feb-2026	09:33:08	300	2247.00	XLON	720573
16-Feb-2026	09:32:58	1,371	2247.00	XLON	720412
16-Feb-2026	09:32:58	1,598	2247.00	XLON	720414
16-Feb-2026	09:30:36	1,617	2246.00	XLON	718934
16-Feb-2026	09:30:05	332	2247.00	XLON	718516
16-Feb-2026	09:30:05	2,950	2247.00	XLON	718514
16-Feb-2026	09:30:05	429	2247.00	XLON	718512
16-Feb-2026	09:28:05	1,333	2240.00	XLON	716652
16-Feb-2026	09:25:58	1,310	2239.00	XLON	715021
16-Feb-2026	09:24:53	1,342	2240.00	XLON	713766
16-Feb-2026	09:24:53	1,476	2241.00	XLON	713730
16-Feb-2026	09:24:23	900	2241.00	XLON	713313
16-Feb-2026	09:22:54	1,602	2242.00	XLON	712187
16-Feb-2026	09:22:23	1,390	2244.00	XLON	711866
16-Feb-2026	09:22:10	1,033	2245.00	XLON	711719
16-Feb-2026	09:22:10	704	2245.00	XLON	711717
16-Feb-2026	09:20:42	1,325	2246.00	XLON	710646
16-Feb-2026	09:20:14	185	2245.00	XLON	710315
16-Feb-2026	09:20:14	1,283	2245.00	XLON	710313
16-Feb-2026	09:19:12	1,437	2248.00	XLON	709228
16-Feb-2026	09:18:12	435	2250.00	XLON	708387
16-Feb-2026	09:18:12	100	2250.00	XLON	708385
16-Feb-2026	09:18:12	124	2250.00	XLON	708381
16-Feb-2026	09:18:12	525	2250.00	XLON	708379
16-Feb-2026	09:18:12	370	2250.00	XLON	708383
16-Feb-2026	09:18:12	1,894	2251.00	XLON	708377
16-Feb-2026	09:15:33	1,543	2245.00	XLON	706266
16-Feb-2026	09:14:45	1,446	2241.00	XLON	705245
16-Feb-2026	09:14:27	96	2241.00	XLON	704983
16-Feb-2026	09:13:51	1,331	2238.00	XLON	704635
16-Feb-2026	09:12:51	152	2240.00	XLON	703844
16-Feb-2026	09:12:51	1,367	2240.00	XLON	703842
16-Feb-2026	09:11:58	1,480	2246.00	XLON	703092
16-Feb-2026	09:11:44	935	2245.00	XLON	702985
16-Feb-2026	09:11:44	582	2245.00	XLON	702983

​

​

​

​

​

17 February 2026

RELX PLC

​

Transactions in own shares

​

RELX PLC announces that today it purchased through UBS AG London Branch 1,800,000 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 17,987,957 ordinary shares in treasury, and has 1,810,239,253 ordinary shares in issue (excluding treasury shares). Since 2 January 2026 RELX PLC has purchased 13,880,085 ordinary shares.

​

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS AG London Branch is set out below.

​

RELX PLC

​

Transaction details: RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each

​

Issuer name:	RELX PLC
ISIN:	GB00B2B0DG97
Intermediary name:	UBS AG London Branch
Intermediary Code:	UBSWGB2L
Time zone:	UTC
Currency:	GBP

​

Aggregated information

​

Date of purchase:	17 February 2026
Number of ordinary shares purchased:	1,800,000
Highest price paid per share (p):	2268
Lowest price paid per share (p):	2191
Volume weighted average price paid per share (p):	2235.8302

​

Disaggregated information

​

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	Transaction reference number
						17-Feb-2026	16:14:44	489	2219.00	XLON	1084043
17-Feb-2026	16:14:33	1,499	2218.00	XLON	1083749
17-Feb-2026	16:14:20	1,236	2215.00	XLON	1083393
17-Feb-2026	16:14:20	266	2215.00	XLON	1083387
17-Feb-2026	16:14:20	112	2215.00	XLON	1083385
17-Feb-2026	16:14:20	303	2215.00	XLON	1083391
17-Feb-2026	16:14:20	145	2215.00	XLON	1083389
17-Feb-2026	16:13:57	19	2217.00	XLON	1082778
17-Feb-2026	16:13:57	124	2217.00	XLON	1082783
17-Feb-2026	16:13:57	1,236	2217.00	XLON	1082780
17-Feb-2026	16:13:41	1,376	2217.00	XLON	1082463
17-Feb-2026	16:13:41	563	2217.00	XLON	1082461
17-Feb-2026	16:13:28	1,468	2219.00	XLON	1082163
17-Feb-2026	16:13:17	1,473	2223.00	XLON	1081750
17-Feb-2026	16:13:17	88	2223.00	XLON	1081748

​

​

17-Feb-2026	16:13:02	1,126	2223.00	XLON	1081355
17-Feb-2026	16:13:02	33	2223.00	XLON	1081353
17-Feb-2026	16:13:02	379	2223.00	XLON	1081351
17-Feb-2026	16:12:53	1,517	2222.00	XLON	1081184
17-Feb-2026	16:12:42	1,236	2223.00	XLON	1080891
17-Feb-2026	16:12:42	1,274	2223.00	XLON	1080889
17-Feb-2026	16:12:31	417	2223.00	XLON	1080649
17-Feb-2026	16:12:31	210	2223.00	XLON	1080645
17-Feb-2026	16:12:31	133	2223.00	XLON	1080651
17-Feb-2026	16:12:31	1,236	2223.00	XLON	1080647
17-Feb-2026	16:12:08	1,328	2222.00	XLON	1079875
17-Feb-2026	16:12:08	1,515	2223.00	XLON	1079873
17-Feb-2026	16:12:08	34	2223.00	XLON	1079871
17-Feb-2026	16:12:08	32	2223.00	XLON	1079869
17-Feb-2026	16:11:44	160	2223.00	XLON	1078815
17-Feb-2026	16:11:44	1,236	2223.00	XLON	1078813
17-Feb-2026	16:11:40	1,062	2224.00	XLON	1078737
17-Feb-2026	16:11:40	219	2224.00	XLON	1078735
17-Feb-2026	16:11:36	1,319	2223.00	XLON	1078668
17-Feb-2026	16:11:05	100	2219.00	XLON	1077819
17-Feb-2026	16:11:05	1,236	2219.00	XLON	1077817
17-Feb-2026	16:11:05	104	2219.00	XLON	1077821
17-Feb-2026	16:11:05	59	2220.00	XLON	1077823
17-Feb-2026	16:11:05	1,487	2219.00	XLON	1077814
17-Feb-2026	16:10:52	1,236	2216.00	XLON	1077418
17-Feb-2026	16:10:52	536	2216.00	XLON	1077414
17-Feb-2026	16:10:52	929	2216.00	XLON	1077416
17-Feb-2026	16:10:35	1,577	2218.00	XLON	1077111
17-Feb-2026	16:10:35	130	2218.00	XLON	1077109
17-Feb-2026	16:10:35	150	2218.00	XLON	1077107
17-Feb-2026	16:10:19	1,332	2216.00	XLON	1076653
17-Feb-2026	16:10:18	1,345	2216.00	XLON	1076630
17-Feb-2026	16:10:02	36	2217.00	XLON	1076189
17-Feb-2026	16:09:57	492	2216.00	XLON	1073696
17-Feb-2026	16:09:57	329	2216.00	XLON	1073694
17-Feb-2026	16:09:57	664	2216.00	XLON	1073698
17-Feb-2026	16:09:36	1,437	2214.00	XLON	1073102
17-Feb-2026	16:09:34	1,469	2215.00	XLON	1073032
17-Feb-2026	16:09:34	105	2215.00	XLON	1073030
17-Feb-2026	16:09:34	1,236	2215.00	XLON	1073028
17-Feb-2026	16:09:05	1,086	2215.00	XLON	1072425
17-Feb-2026	16:09:05	185	2215.00	XLON	1072423
17-Feb-2026	16:09:05	489	2215.00	XLON	1072421
17-Feb-2026	16:09:05	130	2215.00	XLON	1072419
17-Feb-2026	16:09:05	1,236	2215.00	XLON	1072417
17-Feb-2026	16:08:29	1,215	2215.00	XLON	1071395
17-Feb-2026	16:08:29	362	2215.00	XLON	1071393
17-Feb-2026	16:08:26	1,236	2218.00	XLON	1071343
17-Feb-2026	16:08:26	145	2218.00	XLON	1071335
17-Feb-2026	16:08:08	201	2219.00	XLON	1070979
17-Feb-2026	16:08:08	1,236	2219.00	XLON	1070981
17-Feb-2026	16:08:08	35	2219.00	XLON	1070983
17-Feb-2026	16:08:08	31	2219.00	XLON	1070977
17-Feb-2026	16:08:08	31	2219.00	XLON	1070975
17-Feb-2026	16:08:08	130	2219.00	XLON	1070973
17-Feb-2026	16:08:08	130	2219.00	XLON	1070971
17-Feb-2026	16:08:08	1,236	2219.00	XLON	1070969
17-Feb-2026	16:07:52	1,342	2218.00	XLON	1070495

​

​

​

​

17-Feb-2026	16:07:31	1,332	2219.00	XLON	1070017
17-Feb-2026	16:07:29	1,236	2220.00	XLON	1069925
17-Feb-2026	16:07:18	1,313	2221.00	XLON	1069708
17-Feb-2026	16:07:03	1,236	2221.00	XLON	1069055
17-Feb-2026	16:07:03	65	2221.00	XLON	1069053
17-Feb-2026	16:07:01	1,809	2221.00	XLON	1068990
17-Feb-2026	16:06:48	115	2220.00	XLON	1068636
17-Feb-2026	16:06:48	269	2220.00	XLON	1068634
17-Feb-2026	16:06:48	988	2220.00	XLON	1068638
17-Feb-2026	16:06:48	145	2220.00	XLON	1068640
17-Feb-2026	16:06:48	237	2220.00	XLON	1068620
17-Feb-2026	16:06:48	101	2220.00	XLON	1068618
17-Feb-2026	16:06:48	184	2220.00	XLON	1068616
17-Feb-2026	16:06:48	237	2220.00	XLON	1068614
17-Feb-2026	16:06:48	988	2220.00	XLON	1068612
17-Feb-2026	16:06:48	159	2220.00	XLON	1068610
17-Feb-2026	16:06:48	190	2220.00	XLON	1068608
17-Feb-2026	16:06:48	187	2220.00	XLON	1068606
17-Feb-2026	16:06:48	104	2220.00	XLON	1068604
17-Feb-2026	16:06:48	2,740	2220.00	XLON	1068602
17-Feb-2026	16:06:48	442	2220.00	XLON	1068600
17-Feb-2026	16:05:52	1,409	2218.00	XLON	1067211
17-Feb-2026	16:05:29	1,429	2218.00	XLON	1066636
17-Feb-2026	16:05:24	1,411	2218.00	XLON	1066446
17-Feb-2026	16:05:24	988	2218.00	XLON	1066444
17-Feb-2026	16:05:24	161	2218.00	XLON	1066442
17-Feb-2026	16:05:01	1,541	2216.00	XLON	1065801
17-Feb-2026	16:04:45	1,574	2215.00	XLON	1063485
17-Feb-2026	16:04:29	988	2216.00	XLON	1063204
17-Feb-2026	16:04:29	30	2216.00	XLON	1063202
17-Feb-2026	16:04:29	30	2216.00	XLON	1063200
17-Feb-2026	16:04:29	135	2216.00	XLON	1063198
17-Feb-2026	16:04:29	4,494	2216.00	XLON	1063196
17-Feb-2026	16:03:42	27	2218.00	XLON	1062074
17-Feb-2026	16:03:42	67	2218.00	XLON	1062072
17-Feb-2026	16:03:42	707	2218.00	XLON	1062070
17-Feb-2026	16:03:42	988	2218.00	XLON	1062068
17-Feb-2026	16:03:42	1,572	2217.00	XLON	1062066
17-Feb-2026	16:03:27	232	2218.00	XLON	1061733
17-Feb-2026	16:03:27	214	2218.00	XLON	1061731
17-Feb-2026	16:03:27	707	2218.00	XLON	1061729
17-Feb-2026	16:03:27	474	2218.00	XLON	1061727
17-Feb-2026	16:03:27	1,702	2218.00	XLON	1061725
17-Feb-2026	16:02:50	441	2220.00	XLON	1060618
17-Feb-2026	16:02:50	988	2220.00	XLON	1060616
17-Feb-2026	16:02:41	556	2219.00	XLON	1060426
17-Feb-2026	16:02:41	988	2220.00	XLON	1060416
17-Feb-2026	16:02:29	1,516	2221.00	XLON	1060170
17-Feb-2026	16:02:17	1,563	2222.00	XLON	1059868
17-Feb-2026	16:02:17	1,272	2222.00	XLON	1059865
17-Feb-2026	16:01:59	988	2221.00	XLON	1059270
17-Feb-2026	16:01:46	988	2221.00	XLON	1058733
17-Feb-2026	16:01:46	194	2221.00	XLON	1058735
17-Feb-2026	16:01:39	988	2222.00	XLON	1058535
17-Feb-2026	16:01:39	3,800	2222.00	XLON	1058530
17-Feb-2026	16:00:58	209	2223.00	XLON	1057452
17-Feb-2026	16:00:58	242	2223.00	XLON	1057450
17-Feb-2026	16:00:58	988	2223.00	XLON	1057448

​

​

​

​

17-Feb-2026	16:00:54	1,401	2223.00	XLON	1057379
17-Feb-2026	16:00:41	988	2224.00	XLON	1057063
17-Feb-2026	16:00:41	300	2225.00	XLON	1057061
17-Feb-2026	16:00:41	300	2225.00	XLON	1057059
17-Feb-2026	16:00:41	988	2225.00	XLON	1057057
17-Feb-2026	16:00:19	1,433	2224.00	XLON	1056441
17-Feb-2026	16:00:02	547	2225.00	XLON	1055979
17-Feb-2026	16:00:02	988	2225.00	XLON	1055977
17-Feb-2026	16:00:02	2,495	2225.00	XLON	1055973
17-Feb-2026	15:59:34	988	2225.00	XLON	1052446
17-Feb-2026	15:59:34	29	2225.00	XLON	1052441
17-Feb-2026	15:59:34	29	2225.00	XLON	1052439
17-Feb-2026	15:59:34	213	2225.00	XLON	1052437
17-Feb-2026	15:59:34	988	2225.00	XLON	1052443
17-Feb-2026	15:59:34	1,429	2225.00	XLON	1052435
17-Feb-2026	15:59:00	300	2226.00	XLON	1051698
17-Feb-2026	15:59:00	988	2226.00	XLON	1051696
17-Feb-2026	15:59:00	93	2227.00	XLON	1051694
17-Feb-2026	15:59:00	580	2227.00	XLON	1051692
17-Feb-2026	15:59:00	988	2227.00	XLON	1051690
17-Feb-2026	15:58:39	988	2227.00	XLON	1051200
17-Feb-2026	15:58:39	2,374	2227.00	XLON	1051198
17-Feb-2026	15:57:50	1,503	2225.00	XLON	1050120
17-Feb-2026	15:57:42	988	2226.00	XLON	1049970
17-Feb-2026	15:57:42	238	2226.00	XLON	1049968
17-Feb-2026	15:57:42	74	2226.00	XLON	1049972
17-Feb-2026	15:57:40	1,352	2226.00	XLON	1049875
17-Feb-2026	15:57:21	988	2227.00	XLON	1049493
17-Feb-2026	15:57:21	147	2227.00	XLON	1049491
17-Feb-2026	15:57:21	306	2227.00	XLON	1049489
17-Feb-2026	15:57:21	27	2227.00	XLON	1049487
17-Feb-2026	15:57:21	26	2227.00	XLON	1049485
17-Feb-2026	15:57:21	988	2227.00	XLON	1049483
17-Feb-2026	15:57:05	1,548	2227.00	XLON	1049287
17-Feb-2026	15:57:05	1,671	2227.00	XLON	1049285
17-Feb-2026	15:56:22	1,406	2228.00	XLON	1048447
17-Feb-2026	15:56:22	988	2229.00	XLON	1048443
17-Feb-2026	15:56:00	988	2230.00	XLON	1047716
17-Feb-2026	15:55:58	100	2230.00	XLON	1047682
17-Feb-2026	15:55:58	988	2230.00	XLON	1047680
17-Feb-2026	15:55:58	233	2230.00	XLON	1047684
17-Feb-2026	15:55:47	130	2229.00	XLON	1047300
17-Feb-2026	15:55:47	128	2229.00	XLON	1047298
17-Feb-2026	15:55:47	988	2229.00	XLON	1047296
17-Feb-2026	15:55:40	988	2228.00	XLON	1047104
17-Feb-2026	15:55:40	1,526	2228.00	XLON	1047102
17-Feb-2026	15:55:03	143	2229.00	XLON	1046307
17-Feb-2026	15:55:03	192	2229.00	XLON	1046305
17-Feb-2026	15:55:03	988	2229.00	XLON	1046303
17-Feb-2026	15:54:52	988	2230.00	XLON	1044445
17-Feb-2026	15:54:51	300	2230.00	XLON	1044443
17-Feb-2026	15:54:51	988	2230.00	XLON	1044441
17-Feb-2026	15:54:51	300	2230.00	XLON	1044439
17-Feb-2026	15:54:51	988	2230.00	XLON	1044437
17-Feb-2026	15:54:30	988	2230.00	XLON	1044065
17-Feb-2026	15:54:07	988	2227.00	XLON	1043668
17-Feb-2026	15:54:02	26	2228.00	XLON	1043555
17-Feb-2026	15:54:02	392	2228.00	XLON	1043553

​

​

​

​

17-Feb-2026	15:54:02	130	2228.00	XLON	1043551
17-Feb-2026	15:54:02	988	2228.00	XLON	1043549
17-Feb-2026	15:53:40	706	2225.00	XLON	1043152
17-Feb-2026	15:53:40	416	2225.00	XLON	1043149
17-Feb-2026	15:53:40	988	2225.00	XLON	1043147
17-Feb-2026	15:53:26	988	2226.00	XLON	1042945
17-Feb-2026	15:53:26	1,491	2226.00	XLON	1042943
17-Feb-2026	15:52:59	286	2225.00	XLON	1042323
17-Feb-2026	15:52:59	988	2225.00	XLON	1042321
17-Feb-2026	15:52:59	1,292	2225.00	XLON	1042319
17-Feb-2026	15:52:38	1,273	2223.00	XLON	1041760
17-Feb-2026	15:52:29	1,407	2224.00	XLON	1041634
17-Feb-2026	15:52:29	59	2224.00	XLON	1041630
17-Feb-2026	15:52:29	105	2224.00	XLON	1041632
17-Feb-2026	15:52:24	1,539	2223.00	XLON	1041522
17-Feb-2026	15:51:42	1,566	2224.00	XLON	1040560
17-Feb-2026	15:51:42	988	2225.00	XLON	1040558
17-Feb-2026	15:51:42	1,660	2225.00	XLON	1040556
17-Feb-2026	15:51:07	1,440	2222.00	XLON	1039855
17-Feb-2026	15:50:52	1,449	2224.00	XLON	1039628
17-Feb-2026	15:50:45	988	2225.00	XLON	1039495
17-Feb-2026	15:50:45	988	2225.00	XLON	1039486
17-Feb-2026	15:50:38	1,531	2225.00	XLON	1039360
17-Feb-2026	15:50:11	988	2223.00	XLON	1038745
17-Feb-2026	15:50:11	1,283	2224.00	XLON	1038742
17-Feb-2026	15:49:40	988	2224.00	XLON	1036094
17-Feb-2026	15:49:40	1,449	2224.00	XLON	1036092
17-Feb-2026	15:49:26	100	2224.00	XLON	1035695
17-Feb-2026	15:49:26	988	2224.00	XLON	1035693
17-Feb-2026	15:49:26	446	2224.00	XLON	1035699
17-Feb-2026	15:49:26	25	2224.00	XLON	1035697
17-Feb-2026	15:49:00	1,550	2223.00	XLON	1034951
17-Feb-2026	15:48:35	1,527	2227.00	XLON	1034522
17-Feb-2026	15:48:35	380	2229.00	XLON	1034519
17-Feb-2026	15:48:35	135	2229.00	XLON	1034517
17-Feb-2026	15:48:35	988	2229.00	XLON	1034515
17-Feb-2026	15:48:07	591	2226.00	XLON	1033889
17-Feb-2026	15:48:07	988	2226.00	XLON	1033887
17-Feb-2026	15:48:07	1,447	2226.00	XLON	1033885
17-Feb-2026	15:47:56	1,493	2226.00	XLON	1033512
17-Feb-2026	15:47:47	159	2226.00	XLON	1033313
17-Feb-2026	15:47:47	988	2226.00	XLON	1033311
17-Feb-2026	15:47:17	1,511	2228.00	XLON	1032657
17-Feb-2026	15:47:14	2,099	2229.00	XLON	1032590
17-Feb-2026	15:47:14	26	2229.00	XLON	1032588
17-Feb-2026	15:46:35	124	2228.00	XLON	1031761
17-Feb-2026	15:46:35	988	2228.00	XLON	1031759
17-Feb-2026	15:46:35	195	2228.00	XLON	1031757
17-Feb-2026	15:46:20	386	2229.00	XLON	1031449
17-Feb-2026	15:46:20	988	2229.00	XLON	1031447
17-Feb-2026	15:46:20	844	2229.00	XLON	1031445
17-Feb-2026	15:46:20	511	2229.00	XLON	1031443
17-Feb-2026	15:46:17	130	2229.00	XLON	1031352
17-Feb-2026	15:46:17	25	2229.00	XLON	1031350
17-Feb-2026	15:46:17	988	2229.00	XLON	1031348
17-Feb-2026	15:45:55	1,450	2229.00	XLON	1030920
17-Feb-2026	15:45:19	988	2227.00	XLON	1029953
17-Feb-2026	15:45:19	285	2227.00	XLON	1029957

​

​

​

​

17-Feb-2026	15:45:19	1,102	2227.00	XLON	1029955
17-Feb-2026	15:45:18	899	2228.00	XLON	1029823
17-Feb-2026	15:45:18	368	2228.00	XLON	1029827
17-Feb-2026	15:45:18	150	2228.00	XLON	1029825
17-Feb-2026	15:44:42	1,435	2228.00	XLON	1027271
17-Feb-2026	15:44:42	1,714	2229.00	XLON	1027269
17-Feb-2026	15:44:15	548	2230.00	XLON	1026562
17-Feb-2026	15:44:15	988	2230.00	XLON	1026560
17-Feb-2026	15:44:15	1,507	2230.00	XLON	1026555
17-Feb-2026	15:43:54	672	2226.00	XLON	1026148
17-Feb-2026	15:43:54	163	2226.00	XLON	1026146
17-Feb-2026	15:43:54	144	2226.00	XLON	1026144
17-Feb-2026	15:43:54	340	2226.00	XLON	1026142
17-Feb-2026	15:43:54	100	2226.00	XLON	1026140
17-Feb-2026	15:43:54	100	2226.00	XLON	1026138
17-Feb-2026	15:43:40	25	2225.00	XLON	1025917
17-Feb-2026	15:43:40	67	2225.00	XLON	1025913
17-Feb-2026	15:43:40	100	2225.00	XLON	1025911
17-Feb-2026	15:43:40	988	2225.00	XLON	1025909
17-Feb-2026	15:43:40	144	2225.00	XLON	1025915
17-Feb-2026	15:43:30	1,441	2225.00	XLON	1025735
17-Feb-2026	15:43:26	1,775	2225.00	XLON	1025671
17-Feb-2026	15:43:04	1,566	2226.00	XLON	1025178
17-Feb-2026	15:42:39	83	2227.00	XLON	1024719
17-Feb-2026	15:42:39	988	2227.00	XLON	1024717
17-Feb-2026	15:42:39	118	2227.00	XLON	1024715
17-Feb-2026	15:42:39	236	2227.00	XLON	1024713
17-Feb-2026	15:42:22	988	2224.00	XLON	1024416
17-Feb-2026	15:42:22	1,342	2225.00	XLON	1024414
17-Feb-2026	15:42:04	90	2226.00	XLON	1024059
17-Feb-2026	15:42:04	1,421	2226.00	XLON	1024061
17-Feb-2026	15:41:33	1,314	2228.00	XLON	1023491
17-Feb-2026	15:41:29	100	2229.00	XLON	1023428
17-Feb-2026	15:41:29	26	2229.00	XLON	1023426
17-Feb-2026	15:41:29	26	2229.00	XLON	1023424
17-Feb-2026	15:41:29	100	2229.00	XLON	1023422
17-Feb-2026	15:41:29	988	2229.00	XLON	1023420
17-Feb-2026	15:41:22	988	2229.00	XLON	1023283
17-Feb-2026	15:41:14	1,400	2229.00	XLON	1022998
17-Feb-2026	15:41:14	1,083	2229.00	XLON	1022996
17-Feb-2026	15:41:01	384	2229.00	XLON	1022749
17-Feb-2026	15:40:31	1,362	2228.00	XLON	1022161
17-Feb-2026	15:40:31	1,507	2229.00	XLON	1022146
17-Feb-2026	15:40:04	1,438	2227.00	XLON	1021251
17-Feb-2026	15:39:42	1,334	2228.00	XLON	1018818
17-Feb-2026	15:39:24	1,369	2229.00	XLON	1018335
17-Feb-2026	15:39:24	486	2230.00	XLON	1018319
17-Feb-2026	15:39:24	706	2230.00	XLON	1018317
17-Feb-2026	15:39:24	229	2230.00	XLON	1018315
17-Feb-2026	15:39:24	1,314	2230.00	XLON	1018313
17-Feb-2026	15:39:14	1,379	2230.00	XLON	1018139
17-Feb-2026	15:38:51	1,694	2231.00	XLON	1017753
17-Feb-2026	15:38:30	1,406	2230.00	XLON	1017286
17-Feb-2026	15:38:30	1,674	2230.00	XLON	1017284
17-Feb-2026	15:37:52	1,445	2231.00	XLON	1016299
17-Feb-2026	15:37:47	1,563	2232.00	XLON	1016169
17-Feb-2026	15:37:37	1,423	2233.00	XLON	1015954
17-Feb-2026	15:37:24	1,689	2233.00	XLON	1015649

​

​

​

​

17-Feb-2026	15:37:24	1,572	2233.00	XLON	1015647
17-Feb-2026	15:36:38	988	2233.00	XLON	1014510
17-Feb-2026	15:36:38	368	2233.00	XLON	1014512
17-Feb-2026	15:36:38	1,450	2233.00	XLON	1014508
17-Feb-2026	15:36:09	988	2232.00	XLON	1013819
17-Feb-2026	15:36:09	27	2232.00	XLON	1013817
17-Feb-2026	15:36:09	1,224	2232.00	XLON	1013815
17-Feb-2026	15:36:06	275	2232.00	XLON	1013768
17-Feb-2026	15:35:58	1,394	2233.00	XLON	1013602
17-Feb-2026	15:35:58	1,306	2233.00	XLON	1013600
17-Feb-2026	15:35:32	1,404	2232.00	XLON	1012995
17-Feb-2026	15:35:09	216	2230.00	XLON	1012065
17-Feb-2026	15:35:09	216	2230.00	XLON	1012063
17-Feb-2026	15:35:09	988	2230.00	XLON	1012061
17-Feb-2026	15:34:58	660	2229.00	XLON	1009801
17-Feb-2026	15:34:40	1,533	2229.00	XLON	1009464
17-Feb-2026	15:34:28	988	2231.00	XLON	1009268
17-Feb-2026	15:34:28	432	2231.00	XLON	1009266
17-Feb-2026	15:34:28	144	2231.00	XLON	1009274
17-Feb-2026	15:34:28	100	2231.00	XLON	1009270
17-Feb-2026	15:34:28	368	2231.00	XLON	1009272
17-Feb-2026	15:34:08	1,481	2231.00	XLON	1008838
17-Feb-2026	15:34:06	27	2232.00	XLON	1008780
17-Feb-2026	15:34:06	1,374	2232.00	XLON	1008778
17-Feb-2026	15:34:06	1,475	2232.00	XLON	1008774
17-Feb-2026	15:33:30	1,315	2232.00	XLON	1008049
17-Feb-2026	15:33:30	74	2232.00	XLON	1008047
17-Feb-2026	15:33:21	1,435	2233.00	XLON	1007700
17-Feb-2026	15:33:21	1,552	2233.00	XLON	1007698
17-Feb-2026	15:33:05	94	2231.00	XLON	1006862
17-Feb-2026	15:33:05	624	2231.00	XLON	1006860
17-Feb-2026	15:33:05	645	2231.00	XLON	1006856
17-Feb-2026	15:33:05	136	2231.00	XLON	1006858
17-Feb-2026	15:33:05	988	2231.00	XLON	1006854
17-Feb-2026	15:32:16	1,531	2231.00	XLON	1006011
17-Feb-2026	15:32:14	1,438	2232.00	XLON	1005974
17-Feb-2026	15:32:06	1,431	2232.00	XLON	1005799
17-Feb-2026	15:31:41	2,577	2233.00	XLON	1005097
17-Feb-2026	15:31:05	988	2234.00	XLON	1004200
17-Feb-2026	15:31:03	1,471	2234.00	XLON	1004148
17-Feb-2026	15:31:03	410	2234.00	XLON	1004146
17-Feb-2026	15:31:03	460	2234.00	XLON	1004144
17-Feb-2026	15:31:03	988	2234.00	XLON	1004142
17-Feb-2026	15:31:03	1,512	2234.00	XLON	1004140
17-Feb-2026	15:31:03	314	2234.00	XLON	1004138
17-Feb-2026	15:29:55	1,291	2232.00	XLON	1000959
17-Feb-2026	15:29:54	988	2233.00	XLON	1000940
17-Feb-2026	15:29:54	236	2233.00	XLON	1000938
17-Feb-2026	15:29:54	3,484	2233.00	XLON	1000936
17-Feb-2026	15:29:21	1,352	2231.00	XLON	1000187
17-Feb-2026	15:28:49	277	2228.00	XLON	999027
17-Feb-2026	15:28:49	988	2228.00	XLON	999025
17-Feb-2026	15:28:49	1,556	2228.00	XLON	999023
17-Feb-2026	15:28:49	1,647	2228.00	XLON	999020
17-Feb-2026	15:28:12	1,435	2228.00	XLON	998196
17-Feb-2026	15:28:08	988	2227.00	XLON	998079
17-Feb-2026	15:28:08	25	2227.00	XLON	998077
17-Feb-2026	15:28:03	27	2227.00	XLON	997960

​

​

​

​

17-Feb-2026	15:27:35	1,497	2223.00	XLON	997313
17-Feb-2026	15:27:32	1,435	2224.00	XLON	997263
17-Feb-2026	15:27:10	1,440	2225.00	XLON	996833
17-Feb-2026	15:26:45	1,328	2223.00	XLON	996197
17-Feb-2026	15:26:42	1,323	2224.00	XLON	996121
17-Feb-2026	15:26:31	1,676	2224.00	XLON	995861
17-Feb-2026	15:26:03	978	2226.00	XLON	995265
17-Feb-2026	15:26:03	443	2226.00	XLON	995267
17-Feb-2026	15:25:37	1,475	2228.00	XLON	994556
17-Feb-2026	15:25:21	1,521	2231.00	XLON	993866
17-Feb-2026	15:25:20	1,410	2232.00	XLON	993856
17-Feb-2026	15:25:01	1,415	2233.00	XLON	992762
17-Feb-2026	15:25:01	1,194	2233.00	XLON	992760
17-Feb-2026	15:25:01	152	2233.00	XLON	992758
17-Feb-2026	15:24:35	1,341	2231.00	XLON	987556
17-Feb-2026	15:24:10	659	2234.00	XLON	986858
17-Feb-2026	15:24:10	706	2234.00	XLON	986856
17-Feb-2026	15:24:10	1,444	2234.00	XLON	986854
17-Feb-2026	15:23:46	1,542	2239.00	XLON	986176
17-Feb-2026	15:23:43	988	2240.00	XLON	986065
17-Feb-2026	15:23:18	1,470	2242.00	XLON	985305
17-Feb-2026	15:22:58	1,324	2248.00	XLON	984814
17-Feb-2026	15:22:52	988	2249.00	XLON	984720
17-Feb-2026	15:22:49	313	2249.00	XLON	984671
17-Feb-2026	15:22:49	988	2249.00	XLON	984669
17-Feb-2026	15:22:47	1,312	2248.00	XLON	984638
17-Feb-2026	15:22:43	988	2248.00	XLON	984547
17-Feb-2026	15:22:00	1,285	2244.00	XLON	983254
17-Feb-2026	15:21:43	865	2245.00	XLON	982942
17-Feb-2026	15:21:43	448	2245.00	XLON	982940
17-Feb-2026	15:21:32	562	2246.00	XLON	982677
17-Feb-2026	15:21:32	993	2246.00	XLON	982675
17-Feb-2026	15:21:14	187	2247.00	XLON	982272
17-Feb-2026	15:21:14	220	2247.00	XLON	982270
17-Feb-2026	15:21:14	988	2247.00	XLON	982268
17-Feb-2026	15:21:00	200	2242.00	XLON	981769
17-Feb-2026	15:21:00	988	2242.00	XLON	981771
17-Feb-2026	15:21:00	1,430	2242.00	XLON	981767
17-Feb-2026	15:20:53	124	2243.00	XLON	981523
17-Feb-2026	15:20:53	297	2243.00	XLON	981521
17-Feb-2026	15:20:53	124	2243.00	XLON	981519
17-Feb-2026	15:20:53	988	2243.00	XLON	981517
17-Feb-2026	15:20:15	1,433	2234.00	XLON	980610
17-Feb-2026	15:20:08	1,472	2234.00	XLON	980348
17-Feb-2026	15:19:56	1,524	2235.00	XLON	978248
17-Feb-2026	15:19:56	416	2235.00	XLON	978246
17-Feb-2026	15:19:16	583	2236.00	XLON	977358
17-Feb-2026	15:19:16	924	2236.00	XLON	977356
17-Feb-2026	15:19:10	1,271	2236.00	XLON	977231
17-Feb-2026	15:18:59	305	2234.00	XLON	976825
17-Feb-2026	15:18:59	1,206	2234.00	XLON	976823
17-Feb-2026	15:18:35	411	2234.00	XLON	976196
17-Feb-2026	15:18:35	880	2234.00	XLON	976198
17-Feb-2026	15:18:34	1,356	2235.00	XLON	976173
17-Feb-2026	15:18:07	707	2235.00	XLON	975223
17-Feb-2026	15:18:07	988	2235.00	XLON	975221
17-Feb-2026	15:18:07	1,551	2235.00	XLON	975219
17-Feb-2026	15:17:51	16	2236.00	XLON	974923

​

​

​

​

17-Feb-2026	15:17:32	1,538	2235.00	XLON	974569
17-Feb-2026	15:17:30	252	2236.00	XLON	974476
17-Feb-2026	15:17:30	1,090	2236.00	XLON	974474
17-Feb-2026	15:17:07	988	2237.00	XLON	973946
17-Feb-2026	15:17:07	606	2237.00	XLON	973944
17-Feb-2026	15:17:07	1,200	2237.00	XLON	973942
17-Feb-2026	15:17:07	166	2237.00	XLON	973940
17-Feb-2026	15:16:31	1,329	2238.00	XLON	972923
17-Feb-2026	15:16:20	104	2241.00	XLON	972649
17-Feb-2026	15:16:20	988	2241.00	XLON	972647
17-Feb-2026	15:16:20	219	2241.00	XLON	972645
17-Feb-2026	15:16:20	809	2241.00	XLON	972643
17-Feb-2026	15:16:20	439	2241.00	XLON	972641
17-Feb-2026	15:16:00	988	2241.00	XLON	971658
17-Feb-2026	15:16:00	362	2241.00	XLON	971656
17-Feb-2026	15:16:00	375	2241.00	XLON	971634
17-Feb-2026	15:16:00	105	2241.00	XLON	971632
17-Feb-2026	15:15:45	1,398	2239.00	XLON	971261
17-Feb-2026	15:15:27	1,385	2237.00	XLON	970725
17-Feb-2026	15:15:25	1,491	2238.00	XLON	970614
17-Feb-2026	15:15:22	1,443	2238.00	XLON	970481
17-Feb-2026	15:14:37	700	2235.00	XLON	967657
17-Feb-2026	15:14:37	150	2235.00	XLON	967659
17-Feb-2026	15:14:37	988	2235.00	XLON	967655
17-Feb-2026	15:14:37	1,413	2236.00	XLON	967651
17-Feb-2026	15:14:22	1,400	2236.00	XLON	967365
17-Feb-2026	15:14:11	25	2236.00	XLON	967207
17-Feb-2026	15:14:11	26	2236.00	XLON	967205
17-Feb-2026	15:13:58	988	2236.00	XLON	966775
17-Feb-2026	15:13:58	1,508	2236.00	XLON	966773
17-Feb-2026	15:13:39	204	2235.00	XLON	966251
17-Feb-2026	15:13:39	988	2235.00	XLON	966249
17-Feb-2026	15:13:39	988	2235.00	XLON	966247
17-Feb-2026	15:13:39	37	2235.00	XLON	966245
17-Feb-2026	15:13:26	1,579	2232.00	XLON	965877
17-Feb-2026	15:12:55	1,577	2231.00	XLON	965162
17-Feb-2026	15:12:55	1,560	2232.00	XLON	965160
17-Feb-2026	15:12:16	1,273	2232.00	XLON	964061
17-Feb-2026	15:12:16	27	2233.00	XLON	964059
17-Feb-2026	15:12:16	360	2233.00	XLON	964057
17-Feb-2026	15:12:16	650	2233.00	XLON	964055
17-Feb-2026	15:12:16	988	2233.00	XLON	964053
17-Feb-2026	15:12:16	1,873	2233.00	XLON	964051
17-Feb-2026	15:11:48	3,597	2233.00	XLON	963348
17-Feb-2026	15:11:10	1,423	2233.00	XLON	962240
17-Feb-2026	15:10:34	370	2232.00	XLON	961204
17-Feb-2026	15:10:34	980	2232.00	XLON	961202
17-Feb-2026	15:10:34	1,666	2233.00	XLON	961200
17-Feb-2026	15:10:29	988	2234.00	XLON	961032
17-Feb-2026	15:10:23	988	2234.00	XLON	960825
17-Feb-2026	15:09:41	1,293	2231.00	XLON	957658
17-Feb-2026	15:09:40	1,554	2233.00	XLON	957648
17-Feb-2026	15:09:26	1,733	2235.00	XLON	957227
17-Feb-2026	15:09:26	1,365	2236.00	XLON	957222
17-Feb-2026	15:09:26	1,538	2236.00	XLON	957220
17-Feb-2026	15:08:22	1,571	2238.00	XLON	955514
17-Feb-2026	15:08:22	1,127	2239.00	XLON	955507
17-Feb-2026	15:08:22	345	2239.00	XLON	955505

​

​

​

​

17-Feb-2026	15:08:12	1,268	2241.00	XLON	955345
17-Feb-2026	15:07:50	93	2244.00	XLON	954706
17-Feb-2026	15:07:50	694	2244.00	XLON	954704
17-Feb-2026	15:07:50	495	2244.00	XLON	954702
17-Feb-2026	15:07:50	1,320	2244.00	XLON	954699
17-Feb-2026	15:07:33	1,405	2245.00	XLON	954300
17-Feb-2026	15:07:25	960	2247.00	XLON	954043
17-Feb-2026	15:07:25	372	2247.00	XLON	954041
17-Feb-2026	15:07:22	2,211	2243.00	XLON	953987
17-Feb-2026	15:06:25	594	2244.00	XLON	952264
17-Feb-2026	15:06:25	326	2244.00	XLON	952266
17-Feb-2026	15:06:25	656	2244.00	XLON	952262
17-Feb-2026	15:06:25	1,426	2246.00	XLON	952260
17-Feb-2026	15:06:21	274	2248.00	XLON	952048
17-Feb-2026	15:06:21	500	2248.00	XLON	952046
17-Feb-2026	15:06:21	988	2248.00	XLON	952044
17-Feb-2026	15:05:48	299	2243.00	XLON	950982
17-Feb-2026	15:05:48	988	2243.00	XLON	950980
17-Feb-2026	15:05:43	275	2243.00	XLON	950834
17-Feb-2026	15:05:43	988	2243.00	XLON	950832
17-Feb-2026	15:05:43	903	2243.00	XLON	950828
17-Feb-2026	15:05:43	600	2243.00	XLON	950826
17-Feb-2026	15:05:05	1,266	2239.00	XLON	949390
17-Feb-2026	15:05:05	1,474	2239.00	XLON	949387
17-Feb-2026	15:04:44	490	2240.00	XLON	945692
17-Feb-2026	15:04:44	988	2240.00	XLON	945690
17-Feb-2026	15:04:44	1,521	2240.00	XLON	945688
17-Feb-2026	15:04:20	656	2243.00	XLON	944800
17-Feb-2026	15:04:20	988	2243.00	XLON	944798
17-Feb-2026	15:04:06	770	2243.00	XLON	944154
17-Feb-2026	15:04:06	651	2243.00	XLON	944152
17-Feb-2026	15:04:00	1,476	2244.00	XLON	943686
17-Feb-2026	15:03:33	1,374	2246.00	XLON	940907
17-Feb-2026	15:03:31	1,511	2248.00	XLON	940875
17-Feb-2026	15:03:30	988	2249.00	XLON	940787
17-Feb-2026	15:03:22	913	2248.00	XLON	940567
17-Feb-2026	15:03:22	375	2248.00	XLON	940565
17-Feb-2026	15:03:00	1,567	2250.00	XLON	939707
17-Feb-2026	15:02:55	1,486	2251.00	XLON	939528
17-Feb-2026	15:02:44	100	2252.00	XLON	939130
17-Feb-2026	15:02:44	988	2252.00	XLON	939128
17-Feb-2026	15:02:41	100	2252.00	XLON	939025
17-Feb-2026	15:02:41	100	2252.00	XLON	939023
17-Feb-2026	15:02:41	988	2252.00	XLON	939021
17-Feb-2026	15:02:28	1,545	2252.00	XLON	938716
17-Feb-2026	15:02:04	1,700	2253.00	XLON	937969
17-Feb-2026	15:02:04	1,324	2254.00	XLON	937966
17-Feb-2026	15:01:34	1,522	2255.00	XLON	936700
17-Feb-2026	15:01:34	549	2255.00	XLON	936698
17-Feb-2026	15:01:34	318	2255.00	XLON	936696
17-Feb-2026	15:01:34	721	2255.00	XLON	936694
17-Feb-2026	15:01:23	6,332	2256.00	XLON	936108
17-Feb-2026	15:00:23	1,241	2254.00	XLON	933102
17-Feb-2026	15:00:23	34	2254.00	XLON	933100
17-Feb-2026	15:00:20	1,272	2255.00	XLON	932904
17-Feb-2026	15:00:20	96	2255.00	XLON	932902
17-Feb-2026	15:00:02	1,636	2250.00	XLON	931580
17-Feb-2026	15:00:02	295	2250.00	XLON	931574

​

​

​

​

17-Feb-2026	15:00:02	3,481	2250.00	XLON	931578
17-Feb-2026	15:00:02	390	2250.00	XLON	931576
17-Feb-2026	14:59:47	347	2250.00	XLON	928687
17-Feb-2026	14:59:47	397	2250.00	XLON	928685
17-Feb-2026	14:59:00	1,285	2251.00	XLON	927195
17-Feb-2026	14:59:00	146	2251.00	XLON	927193
17-Feb-2026	14:58:30	1,606	2247.00	XLON	926179
17-Feb-2026	14:58:30	4,224	2248.00	XLON	926168
17-Feb-2026	14:58:18	611	2247.00	XLON	925870
17-Feb-2026	14:57:15	1,417	2246.00	XLON	923743
17-Feb-2026	14:57:08	1,510	2247.00	XLON	923574
17-Feb-2026	14:56:39	1,310	2248.00	XLON	922572
17-Feb-2026	14:56:39	1,474	2248.00	XLON	922570
17-Feb-2026	14:56:39	561	2248.00	XLON	922562
17-Feb-2026	14:56:39	814	2248.00	XLON	922564
17-Feb-2026	14:56:35	177	2249.00	XLON	922481
17-Feb-2026	14:56:35	790	2249.00	XLON	922475
17-Feb-2026	14:56:35	240	2249.00	XLON	922479
17-Feb-2026	14:56:35	324	2249.00	XLON	922477
17-Feb-2026	14:56:05	28	2249.00	XLON	921486
17-Feb-2026	14:56:05	670	2249.00	XLON	921484
17-Feb-2026	14:56:05	28	2249.00	XLON	921488
17-Feb-2026	14:55:48	474	2249.00	XLON	921026
17-Feb-2026	14:55:48	1,044	2249.00	XLON	921024
17-Feb-2026	14:55:17	1,507	2248.00	XLON	920132
17-Feb-2026	14:55:17	21	2248.00	XLON	920130
17-Feb-2026	14:55:17	227	2248.00	XLON	920124
17-Feb-2026	14:55:17	790	2248.00	XLON	920122
17-Feb-2026	14:55:17	303	2248.00	XLON	920126
17-Feb-2026	14:55:17	6	2248.00	XLON	920128
17-Feb-2026	14:55:17	294	2248.00	XLON	920120
17-Feb-2026	14:55:17	1,443	2248.00	XLON	920118
17-Feb-2026	14:55:17	1,485	2248.00	XLON	920116
17-Feb-2026	14:54:50	1,562	2248.00	XLON	917329
17-Feb-2026	14:54:50	1,072	2248.00	XLON	917327
17-Feb-2026	14:54:26	179	2247.00	XLON	916520
17-Feb-2026	14:54:26	790	2247.00	XLON	916518
17-Feb-2026	14:54:26	639	2247.00	XLON	916516
17-Feb-2026	14:54:26	170	2247.00	XLON	916514
17-Feb-2026	14:54:02	1,565	2245.00	XLON	915620
17-Feb-2026	14:54:00	1,498	2246.00	XLON	915562
17-Feb-2026	14:54:00	412	2246.00	XLON	915560
17-Feb-2026	14:54:00	191	2246.00	XLON	915556
17-Feb-2026	14:54:00	790	2246.00	XLON	915554
17-Feb-2026	14:54:00	563	2246.00	XLON	915558
17-Feb-2026	14:53:15	790	2244.00	XLON	913890
17-Feb-2026	14:53:15	657	2245.00	XLON	913880
17-Feb-2026	14:53:15	638	2245.00	XLON	913878
17-Feb-2026	14:53:14	1,389	2245.00	XLON	913873
17-Feb-2026	14:53:00	2,731	2243.00	XLON	913307
17-Feb-2026	14:53:00	28	2243.00	XLON	913303
17-Feb-2026	14:53:00	29	2243.00	XLON	913301
17-Feb-2026	14:53:00	63	2243.00	XLON	913299
17-Feb-2026	14:52:15	1,341	2242.00	XLON	912003
17-Feb-2026	14:52:14	720	2243.00	XLON	911993
17-Feb-2026	14:52:14	709	2243.00	XLON	911990
17-Feb-2026	14:51:59	790	2243.00	XLON	911627
17-Feb-2026	14:51:59	1,504	2243.00	XLON	911623

​

​

​

​

17-Feb-2026	14:51:59	482	2243.00	XLON	911621
17-Feb-2026	14:51:59	905	2243.00	XLON	911625
17-Feb-2026	14:51:04	1,309	2244.00	XLON	910098
17-Feb-2026	14:51:04	32	2244.00	XLON	910096
17-Feb-2026	14:50:59	1,265	2244.00	XLON	909879
17-Feb-2026	14:50:58	1,515	2245.00	XLON	909875
17-Feb-2026	14:50:36	531	2246.00	XLON	908972
17-Feb-2026	14:50:36	298	2246.00	XLON	908970
17-Feb-2026	14:50:36	563	2246.00	XLON	908968
17-Feb-2026	14:50:36	1,488	2246.00	XLON	908966
17-Feb-2026	14:50:18	200	2247.00	XLON	908242
17-Feb-2026	14:50:18	623	2247.00	XLON	908240
17-Feb-2026	14:50:18	9	2247.00	XLON	908238
17-Feb-2026	14:50:18	790	2247.00	XLON	908236
17-Feb-2026	14:50:18	1,342	2247.00	XLON	908234
17-Feb-2026	14:49:59	1,429	2248.00	XLON	905547
17-Feb-2026	14:49:57	790	2249.00	XLON	905487
17-Feb-2026	14:49:57	2,106	2249.00	XLON	905485
17-Feb-2026	14:49:25	1,634	2246.00	XLON	904350
17-Feb-2026	14:49:00	658	2245.00	XLON	903411
17-Feb-2026	14:49:00	879	2245.00	XLON	903409
17-Feb-2026	14:48:55	1,301	2246.00	XLON	903242
17-Feb-2026	14:48:35	1,412	2246.00	XLON	902574
17-Feb-2026	14:48:27	709	2247.00	XLON	902327
17-Feb-2026	14:48:27	785	2247.00	XLON	902325
17-Feb-2026	14:48:00	1,290	2248.00	XLON	901174
17-Feb-2026	14:47:55	1,527	2249.00	XLON	900987
17-Feb-2026	14:47:38	1,425	2251.00	XLON	900126
17-Feb-2026	14:47:36	1,498	2252.00	XLON	900056
17-Feb-2026	14:47:30	1,576	2253.00	XLON	899817
17-Feb-2026	14:46:54	828	2253.00	XLON	897931
17-Feb-2026	14:46:54	539	2253.00	XLON	897933
17-Feb-2026	14:46:53	1,678	2254.00	XLON	897913
17-Feb-2026	14:46:51	2,993	2255.00	XLON	897843
17-Feb-2026	14:45:58	563	2251.00	XLON	895684
17-Feb-2026	14:45:58	217	2251.00	XLON	895682
17-Feb-2026	14:45:58	421	2251.00	XLON	895680
17-Feb-2026	14:45:58	790	2251.00	XLON	895678
17-Feb-2026	14:45:58	100	2251.00	XLON	895676
17-Feb-2026	14:45:58	291	2251.00	XLON	895674
17-Feb-2026	14:45:58	161	2251.00	XLON	895672
17-Feb-2026	14:45:58	790	2250.00	XLON	895670
17-Feb-2026	14:45:58	176	2251.00	XLON	895668
17-Feb-2026	14:45:58	411	2251.00	XLON	895666
17-Feb-2026	14:45:58	190	2251.00	XLON	895664
17-Feb-2026	14:45:58	740	2251.00	XLON	895662
17-Feb-2026	14:45:18	1,296	2248.00	XLON	894210
17-Feb-2026	14:45:11	1,479	2249.00	XLON	893797
17-Feb-2026	14:45:03	1,526	2250.00	XLON	893468
17-Feb-2026	14:44:58	1,509	2251.00	XLON	891569
17-Feb-2026	14:44:58	790	2251.00	XLON	891567
17-Feb-2026	14:44:55	1,406	2251.00	XLON	891424
17-Feb-2026	14:43:58	153	2250.00	XLON	889554
17-Feb-2026	14:43:58	368	2250.00	XLON	889552
17-Feb-2026	14:43:58	790	2250.00	XLON	889550
17-Feb-2026	14:43:58	348	2249.00	XLON	889538
17-Feb-2026	14:43:58	411	2249.00	XLON	889536
17-Feb-2026	14:43:58	790	2249.00	XLON	889534

​

​

​

​

17-Feb-2026	14:43:58	1,497	2250.00	XLON	889532
17-Feb-2026	14:43:51	1,774	2251.00	XLON	889280
17-Feb-2026	14:43:51	790	2251.00	XLON	889278
17-Feb-2026	14:43:15	790	2251.00	XLON	888233
17-Feb-2026	14:43:07	681	2251.00	XLON	888063
17-Feb-2026	14:42:40	4	2248.00	XLON	887084
17-Feb-2026	14:42:40	99	2248.00	XLON	887082
17-Feb-2026	14:42:40	412	2248.00	XLON	887080
17-Feb-2026	14:42:40	790	2248.00	XLON	887078
17-Feb-2026	14:42:40	559	2247.00	XLON	887076
17-Feb-2026	14:42:40	157	2247.00	XLON	887074
17-Feb-2026	14:42:40	790	2247.00	XLON	887072
17-Feb-2026	14:42:14	1,281	2253.00	XLON	886163
17-Feb-2026	14:42:14	39	2254.00	XLON	886142
17-Feb-2026	14:42:14	368	2254.00	XLON	886140
17-Feb-2026	14:42:14	200	2254.00	XLON	886138
17-Feb-2026	14:42:14	790	2254.00	XLON	886136
17-Feb-2026	14:42:14	2,155	2254.00	XLON	886134
17-Feb-2026	14:42:14	539	2254.00	XLON	886130
17-Feb-2026	14:42:14	859	2254.00	XLON	886132
17-Feb-2026	14:41:40	1,539	2252.00	XLON	884898
17-Feb-2026	14:41:31	411	2252.00	XLON	884575
17-Feb-2026	14:41:31	790	2252.00	XLON	884573
17-Feb-2026	14:41:31	1,496	2252.00	XLON	884571
17-Feb-2026	14:41:02	1,396	2250.00	XLON	883642
17-Feb-2026	14:40:59	603	2251.00	XLON	883502
17-Feb-2026	14:40:59	709	2251.00	XLON	883500
17-Feb-2026	14:40:23	1,521	2247.00	XLON	882479
17-Feb-2026	14:40:00	1,319	2244.00	XLON	881420
17-Feb-2026	14:40:00	1,525	2244.00	XLON	881209
17-Feb-2026	14:39:58	1,393	2246.00	XLON	880582
17-Feb-2026	14:39:30	1,415	2246.00	XLON	879835
17-Feb-2026	14:39:29	1,439	2247.00	XLON	879790
17-Feb-2026	14:39:29	1,445	2247.00	XLON	879788
17-Feb-2026	14:39:04	1,577	2248.00	XLON	879113
17-Feb-2026	14:38:26	1,500	2251.00	XLON	878265
17-Feb-2026	14:38:26	391	2251.00	XLON	878261
17-Feb-2026	14:38:26	1,061	2251.00	XLON	878259
17-Feb-2026	14:38:26	1,460	2251.00	XLON	878257
17-Feb-2026	14:38:15	1,481	2250.00	XLON	877971
17-Feb-2026	14:37:58	300	2251.00	XLON	877548
17-Feb-2026	14:37:58	790	2251.00	XLON	877546
17-Feb-2026	14:37:58	1,424	2252.00	XLON	877541
17-Feb-2026	14:37:42	740	2251.00	XLON	877206
17-Feb-2026	14:37:29	740	2248.00	XLON	876823
17-Feb-2026	14:37:07	1,499	2247.00	XLON	876250
17-Feb-2026	14:36:58	1,477	2248.00	XLON	876001
17-Feb-2026	14:36:51	1,441	2249.00	XLON	875901
17-Feb-2026	14:36:24	1,421	2252.00	XLON	875146
17-Feb-2026	14:36:13	1,342	2254.00	XLON	874856
17-Feb-2026	14:36:02	1,311	2252.00	XLON	874555
17-Feb-2026	14:36:00	1,788	2254.00	XLON	874521
17-Feb-2026	14:36:00	100	2255.00	XLON	874496
17-Feb-2026	14:35:30	1,416	2260.00	XLON	873791
17-Feb-2026	14:35:12	273	2261.00	XLON	873336
17-Feb-2026	14:35:12	186	2261.00	XLON	873334
17-Feb-2026	14:35:12	790	2261.00	XLON	873332
17-Feb-2026	14:35:10	1,529	2262.00	XLON	873263

​

​

​

​

17-Feb-2026	14:34:59	790	2261.00	XLON	869506
17-Feb-2026	14:34:58	1,697	2261.00	XLON	869502
17-Feb-2026	14:34:58	1,499	2262.00	XLON	869496
17-Feb-2026	14:34:50	790	2260.00	XLON	869292
17-Feb-2026	14:34:44	1,498	2260.00	XLON	869121
17-Feb-2026	14:34:44	1,319	2260.00	XLON	869119
17-Feb-2026	14:34:34	790	2261.00	XLON	868832
17-Feb-2026	14:34:31	101	2260.00	XLON	868736
17-Feb-2026	14:34:31	1,879	2260.00	XLON	868738
17-Feb-2026	14:34:11	104	2251.00	XLON	867780
17-Feb-2026	14:34:11	274	2251.00	XLON	867778
17-Feb-2026	14:34:11	790	2251.00	XLON	867776
17-Feb-2026	14:34:11	1,319	2252.00	XLON	867772
17-Feb-2026	14:34:03	8	2253.00	XLON	867485
17-Feb-2026	14:34:03	1,386	2253.00	XLON	867483
17-Feb-2026	14:33:36	1,426	2254.00	XLON	866738
17-Feb-2026	14:33:30	790	2259.00	XLON	866562
17-Feb-2026	14:33:30	495	2259.00	XLON	866560
17-Feb-2026	14:33:30	278	2259.00	XLON	866558
17-Feb-2026	14:33:30	1,084	2259.00	XLON	866556
17-Feb-2026	14:33:21	311	2258.00	XLON	866349
17-Feb-2026	14:33:21	1,264	2258.00	XLON	866347
17-Feb-2026	14:33:16	1,562	2259.00	XLON	866290
17-Feb-2026	14:33:14	1,293	2261.00	XLON	866218
17-Feb-2026	14:33:03	1,627	2259.00	XLON	865739
17-Feb-2026	14:33:00	1,352	2261.00	XLON	865611
17-Feb-2026	14:33:00	1,418	2262.00	XLON	865604
17-Feb-2026	14:32:50	811	2263.00	XLON	865287
17-Feb-2026	14:32:50	607	2263.00	XLON	865285
17-Feb-2026	14:32:42	1,273	2261.00	XLON	865034
17-Feb-2026	14:32:27	309	2258.00	XLON	864417
17-Feb-2026	14:32:27	385	2258.00	XLON	864415
17-Feb-2026	14:32:27	1,054	2258.00	XLON	864413
17-Feb-2026	14:32:27	1,732	2258.00	XLON	864411
17-Feb-2026	14:32:15	43	2258.00	XLON	863985
17-Feb-2026	14:32:15	1,534	2258.00	XLON	863983
17-Feb-2026	14:32:09	1,178	2259.00	XLON	863837
17-Feb-2026	14:32:09	735	2259.00	XLON	863835
17-Feb-2026	14:31:42	504	2253.00	XLON	862792
17-Feb-2026	14:31:42	314	2253.00	XLON	862790
17-Feb-2026	14:31:42	253	2253.00	XLON	862788
17-Feb-2026	14:31:42	468	2253.00	XLON	862786
17-Feb-2026	14:31:42	636	2254.00	XLON	862779
17-Feb-2026	14:31:25	83	2254.00	XLON	861987
17-Feb-2026	14:31:25	150	2254.00	XLON	861985
17-Feb-2026	14:31:25	100	2254.00	XLON	861983
17-Feb-2026	14:31:25	1,054	2254.00	XLON	861981
17-Feb-2026	14:31:20	1,498	2257.00	XLON	861668
17-Feb-2026	14:31:09	215	2259.00	XLON	861273
17-Feb-2026	14:31:09	77	2259.00	XLON	861271
17-Feb-2026	14:31:09	45	2259.00	XLON	861269
17-Feb-2026	14:31:09	324	2259.00	XLON	861267
17-Feb-2026	14:31:09	101	2259.00	XLON	861263
17-Feb-2026	14:31:09	324	2259.00	XLON	861265
17-Feb-2026	14:31:09	471	2259.00	XLON	861261
17-Feb-2026	14:31:03	52	2260.00	XLON	860929
17-Feb-2026	14:31:03	104	2260.00	XLON	860927
17-Feb-2026	14:31:03	150	2260.00	XLON	860924

​

​

​

​

17-Feb-2026	14:31:03	1,054	2260.00	XLON	860922
17-Feb-2026	14:31:03	42	2259.00	XLON	860920
17-Feb-2026	14:31:03	40	2259.00	XLON	860918
17-Feb-2026	14:31:03	91	2259.00	XLON	860916
17-Feb-2026	14:31:03	37	2259.00	XLON	860914
17-Feb-2026	14:31:03	1,657	2260.00	XLON	860912
17-Feb-2026	14:31:03	1,290	2261.00	XLON	860902
17-Feb-2026	14:30:51	1,004	2259.00	XLON	860304
17-Feb-2026	14:30:40	167	2259.00	XLON	859805
17-Feb-2026	14:30:40	1,139	2259.00	XLON	859803
17-Feb-2026	14:30:38	1,054	2260.00	XLON	859724
17-Feb-2026	14:30:38	1,338	2260.00	XLON	859722
17-Feb-2026	14:30:18	63	2256.00	XLON	858695
17-Feb-2026	14:30:18	1,225	2256.00	XLON	858693
17-Feb-2026	14:30:07	1,331	2253.00	XLON	858000
17-Feb-2026	14:30:03	1,054	2253.00	XLON	857402
17-Feb-2026	14:29:47	1,398	2251.00	XLON	849424
17-Feb-2026	14:29:30	167	2252.00	XLON	849005
17-Feb-2026	14:29:30	300	2251.00	XLON	849001
17-Feb-2026	14:29:30	1,054	2251.00	XLON	848999
17-Feb-2026	14:29:30	1,323	2252.00	XLON	848997
17-Feb-2026	14:29:01	1,447	2243.00	XLON	848310
17-Feb-2026	14:29:00	864	2245.00	XLON	848228
17-Feb-2026	14:29:00	509	2245.00	XLON	848226
17-Feb-2026	14:28:45	1,579	2246.00	XLON	847962
17-Feb-2026	14:28:16	1,054	2240.00	XLON	847295
17-Feb-2026	14:28:16	84	2241.00	XLON	847299
17-Feb-2026	14:28:16	335	2240.00	XLON	847297
17-Feb-2026	14:27:40	1,054	2231.00	XLON	846483
17-Feb-2026	14:27:20	1,339	2232.00	XLON	846030
17-Feb-2026	14:26:54	1,290	2237.00	XLON	845568
17-Feb-2026	14:26:37	1,279	2242.00	XLON	845296
17-Feb-2026	14:26:27	1,054	2246.00	XLON	845063
17-Feb-2026	14:26:27	148	2246.00	XLON	845059
17-Feb-2026	14:26:27	274	2246.00	XLON	845057
17-Feb-2026	14:26:27	1,054	2246.00	XLON	845055
17-Feb-2026	14:26:27	800	2246.00	XLON	845053
17-Feb-2026	14:26:27	1,306	2246.00	XLON	845047
17-Feb-2026	14:25:57	1,876	2247.00	XLON	844431
17-Feb-2026	14:25:18	828	2245.00	XLON	843832
17-Feb-2026	14:25:18	1,562	2245.00	XLON	843830
17-Feb-2026	14:24:59	1,317	2243.00	XLON	842004
17-Feb-2026	14:23:51	1,525	2245.00	XLON	840752
17-Feb-2026	14:23:41	1,571	2246.00	XLON	840551
17-Feb-2026	14:23:21	183	2246.00	XLON	840260
17-Feb-2026	14:23:21	1,183	2246.00	XLON	840258
17-Feb-2026	14:22:25	201	2243.00	XLON	839299
17-Feb-2026	14:22:25	1,149	2243.00	XLON	839297
17-Feb-2026	14:22:20	1,490	2244.00	XLON	839222
17-Feb-2026	14:21:48	1,484	2245.00	XLON	838662
17-Feb-2026	14:21:45	1,649	2246.00	XLON	838599
17-Feb-2026	14:20:40	1,374	2247.00	XLON	837471
17-Feb-2026	14:20:39	1,054	2248.00	XLON	837463
17-Feb-2026	14:20:39	1,392	2248.00	XLON	837461
17-Feb-2026	14:20:39	1,702	2248.00	XLON	837458
17-Feb-2026	14:19:40	1,054	2249.00	XLON	835357
17-Feb-2026	14:19:30	1,054	2249.00	XLON	835203
17-Feb-2026	14:18:30	1,302	2246.00	XLON	834158

​

​

​

​

17-Feb-2026	14:18:24	1,354	2247.00	XLON	834053
17-Feb-2026	14:18:11	1,054	2248.00	XLON	833740
17-Feb-2026	14:18:11	550	2248.00	XLON	833738
17-Feb-2026	14:17:52	1,054	2246.00	XLON	833385
17-Feb-2026	14:17:13	350	2245.00	XLON	832869
17-Feb-2026	14:17:13	1,054	2245.00	XLON	832867
17-Feb-2026	14:17:13	600	2245.00	XLON	832865
17-Feb-2026	14:17:13	1,340	2245.00	XLON	832863
17-Feb-2026	14:16:20	1,546	2245.00	XLON	832035
17-Feb-2026	14:16:20	1,394	2246.00	XLON	832029
17-Feb-2026	14:15:25	1,054	2244.00	XLON	830914
17-Feb-2026	14:15:05	1,477	2248.00	XLON	830642
17-Feb-2026	14:14:32	1,054	2246.00	XLON	829051
17-Feb-2026	14:14:08	1,569	2247.00	XLON	828661
17-Feb-2026	14:13:56	1,054	2248.00	XLON	828495
17-Feb-2026	14:13:51	1,329	2246.00	XLON	828396
17-Feb-2026	14:13:43	212	2245.00	XLON	828289
17-Feb-2026	14:13:43	100	2245.00	XLON	828287
17-Feb-2026	14:13:43	1,054	2245.00	XLON	828285
17-Feb-2026	14:12:38	28	2242.00	XLON	827286
17-Feb-2026	14:12:38	1,054	2242.00	XLON	827284
17-Feb-2026	14:12:38	220	2242.00	XLON	827282
17-Feb-2026	14:12:38	393	2242.00	XLON	827280
17-Feb-2026	14:12:14	1,326	2243.00	XLON	826947
17-Feb-2026	14:12:05	1,054	2244.00	XLON	826818
17-Feb-2026	14:12:05	5,936	2244.00	XLON	826816
17-Feb-2026	14:10:06	1,054	2242.00	XLON	825124
17-Feb-2026	14:10:06	1,649	2242.00	XLON	825116
17-Feb-2026	14:09:08	1,054	2241.00	XLON	823258
17-Feb-2026	14:09:08	316	2241.00	XLON	823260
17-Feb-2026	14:09:06	602	2241.00	XLON	823231
17-Feb-2026	14:09:06	815	2241.00	XLON	823229
17-Feb-2026	14:08:25	1,054	2241.00	XLON	822616
17-Feb-2026	14:08:25	1,054	2241.00	XLON	822613
17-Feb-2026	14:08:25	3,446	2241.00	XLON	822611
17-Feb-2026	14:07:36	1,565	2236.00	XLON	821774
17-Feb-2026	14:06:46	1,054	2235.00	XLON	821015
17-Feb-2026	14:05:53	1,503	2235.00	XLON	820222
17-Feb-2026	14:05:53	1,364	2236.00	XLON	820220
17-Feb-2026	14:05:35	340	2237.00	XLON	820028
17-Feb-2026	14:05:35	291	2237.00	XLON	820026
17-Feb-2026	14:05:35	1,054	2237.00	XLON	820024
17-Feb-2026	14:05:12	1,308	2236.00	XLON	819698
17-Feb-2026	14:04:36	1,643	2235.00	XLON	817644
17-Feb-2026	14:04:35	849	2236.00	XLON	817627
17-Feb-2026	14:04:35	3,251	2236.00	XLON	817625
17-Feb-2026	14:03:35	1,100	2236.00	XLON	816318
17-Feb-2026	14:03:35	954	2236.00	XLON	816316
17-Feb-2026	14:02:42	283	2236.00	XLON	815513
17-Feb-2026	14:02:13	1,576	2236.00	XLON	815060
17-Feb-2026	14:02:07	1,559	2237.00	XLON	814971
17-Feb-2026	14:02:04	1,007	2238.00	XLON	814898
17-Feb-2026	14:02:04	525	2238.00	XLON	814896
17-Feb-2026	14:01:35	1,530	2239.00	XLON	814279
17-Feb-2026	14:01:35	1,667	2239.00	XLON	814277
17-Feb-2026	14:00:57	1,054	2240.00	XLON	813570
17-Feb-2026	14:00:57	61	2240.00	XLON	813568
17-Feb-2026	14:00:07	1,273	2240.00	XLON	812855

​

​

​

​

17-Feb-2026	14:00:00	1,044	2241.00	XLON	811125
17-Feb-2026	13:59:59	331	2241.00	XLON	811122
17-Feb-2026	13:59:43	186	2242.00	XLON	810885
17-Feb-2026	13:59:43	1,188	2242.00	XLON	810883
17-Feb-2026	13:59:38	559	2243.00	XLON	810769
17-Feb-2026	13:59:14	1,537	2241.00	XLON	810338
17-Feb-2026	13:58:03	1,477	2244.00	XLON	809291
17-Feb-2026	13:57:55	275	2245.00	XLON	809220
17-Feb-2026	13:57:55	1,054	2245.00	XLON	809218
17-Feb-2026	13:57:02	1,544	2243.00	XLON	808373
17-Feb-2026	13:56:59	264	2245.00	XLON	808291
17-Feb-2026	13:56:59	1,054	2245.00	XLON	808289
17-Feb-2026	13:56:06	1,361	2245.00	XLON	807114
17-Feb-2026	13:56:03	1,289	2247.00	XLON	807065
17-Feb-2026	13:56:02	1,054	2248.00	XLON	807022
17-Feb-2026	13:56:02	1,495	2248.00	XLON	807020
17-Feb-2026	13:54:34	1,054	2247.00	XLON	804095
17-Feb-2026	13:54:34	167	2247.00	XLON	804097
17-Feb-2026	13:54:34	180	2247.00	XLON	804099
17-Feb-2026	13:54:12	1,542	2250.00	XLON	803628
17-Feb-2026	13:54:10	22	2251.00	XLON	803599
17-Feb-2026	13:54:10	1,054	2251.00	XLON	803597
17-Feb-2026	13:54:03	1,519	2251.00	XLON	803482
17-Feb-2026	13:53:21	1,054	2244.00	XLON	802688
17-Feb-2026	13:53:21	343	2244.00	XLON	802686
17-Feb-2026	13:53:13	596	2242.00	XLON	802549
17-Feb-2026	13:53:13	802	2242.00	XLON	802547
17-Feb-2026	13:51:50	1,054	2237.00	XLON	800673
17-Feb-2026	13:51:43	1,517	2230.00	XLON	800253
17-Feb-2026	13:51:42	1,476	2231.00	XLON	800202
17-Feb-2026	13:51:04	1,578	2232.00	XLON	799684
17-Feb-2026	13:50:41	1,543	2230.00	XLON	798943
17-Feb-2026	13:50:13	1,266	2229.00	XLON	797517
17-Feb-2026	13:49:36	1,509	2229.00	XLON	796151
17-Feb-2026	13:48:43	1,453	2231.00	XLON	795475
17-Feb-2026	13:48:20	105	2232.00	XLON	795188
17-Feb-2026	13:48:20	21	2232.00	XLON	795186
17-Feb-2026	13:48:20	1,054	2232.00	XLON	795184
17-Feb-2026	13:48:20	44	2233.00	XLON	795182
17-Feb-2026	13:48:20	345	2233.00	XLON	795180
17-Feb-2026	13:48:20	471	2233.00	XLON	795178
17-Feb-2026	13:48:20	361	2233.00	XLON	795176
17-Feb-2026	13:48:20	347	2233.00	XLON	795174
17-Feb-2026	13:48:20	347	2233.00	XLON	795172
17-Feb-2026	13:48:20	118	2233.00	XLON	795170
17-Feb-2026	13:48:20	29	2233.00	XLON	795168
17-Feb-2026	13:48:20	1,054	2233.00	XLON	795166
17-Feb-2026	13:47:20	1,570	2233.00	XLON	794280
17-Feb-2026	13:47:13	2,398	2234.00	XLON	794211
17-Feb-2026	13:47:12	434	2234.00	XLON	794205
17-Feb-2026	13:45:28	1,520	2233.00	XLON	791684
17-Feb-2026	13:45:28	1,412	2234.00	XLON	791682
17-Feb-2026	13:45:28	1,569	2234.00	XLON	791680
17-Feb-2026	13:44:30	1,547	2235.00	XLON	790267
17-Feb-2026	13:43:38	1,528	2236.00	XLON	789580
17-Feb-2026	13:43:07	1,097	2235.00	XLON	789102
17-Feb-2026	13:43:07	227	2235.00	XLON	789100
17-Feb-2026	13:42:29	100	2233.00	XLON	788457

​

​

​

​

17-Feb-2026	13:42:29	178	2233.00	XLON	788455
17-Feb-2026	13:42:29	24	2233.00	XLON	788453
17-Feb-2026	13:42:29	28	2233.00	XLON	788451
17-Feb-2026	13:42:29	1,054	2233.00	XLON	788449
17-Feb-2026	13:42:24	2,511	2233.00	XLON	788348
17-Feb-2026	13:42:24	374	2233.00	XLON	788344
17-Feb-2026	13:42:24	4,246	2233.00	XLON	788346
17-Feb-2026	13:41:19	315	2232.00	XLON	787516
17-Feb-2026	13:40:21	100	2232.00	XLON	786459
17-Feb-2026	13:39:21	1,320	2232.00	XLON	784900
17-Feb-2026	13:39:21	1,267	2233.00	XLON	784897
17-Feb-2026	13:39:21	555	2233.00	XLON	784895
17-Feb-2026	13:39:07	340	2233.00	XLON	784779
17-Feb-2026	13:38:45	1,054	2234.00	XLON	784457
17-Feb-2026	13:38:20	1,054	2234.00	XLON	784108
17-Feb-2026	13:38:20	1,607	2234.00	XLON	784106
17-Feb-2026	13:38:16	1,236	2233.00	XLON	784015
17-Feb-2026	13:38:16	306	2233.00	XLON	784013
17-Feb-2026	13:37:11	2,029	2232.00	XLON	783153
17-Feb-2026	13:37:11	1,575	2232.00	XLON	783151
17-Feb-2026	13:37:04	192	2232.00	XLON	783088
17-Feb-2026	13:36:11	1,054	2233.00	XLON	782404
17-Feb-2026	13:36:11	100	2233.00	XLON	782406
17-Feb-2026	13:36:11	1,371	2232.00	XLON	782402
17-Feb-2026	13:36:11	91	2232.00	XLON	782400
17-Feb-2026	13:35:15	2,854	2233.00	XLON	781725
17-Feb-2026	13:33:39	1,233	2231.00	XLON	778589
17-Feb-2026	13:33:39	114	2231.00	XLON	778587
17-Feb-2026	13:33:37	1,047	2232.00	XLON	778574
17-Feb-2026	13:33:37	563	2232.00	XLON	778572
17-Feb-2026	13:33:35	1,540	2233.00	XLON	778549
17-Feb-2026	13:33:01	1,054	2234.00	XLON	778079
17-Feb-2026	13:33:01	1,481	2234.00	XLON	778077
17-Feb-2026	13:32:38	1,054	2233.00	XLON	777818
17-Feb-2026	13:32:38	31	2233.00	XLON	777814
17-Feb-2026	13:32:38	471	2233.00	XLON	777812
17-Feb-2026	13:32:38	600	2233.00	XLON	777816
17-Feb-2026	13:32:05	7,150	2233.00	XLON	777376
17-Feb-2026	13:29:37	1,518	2231.00	XLON	774697
17-Feb-2026	13:29:37	931	2232.00	XLON	774695
17-Feb-2026	13:29:37	333	2232.00	XLON	774693
17-Feb-2026	13:28:37	1,591	2231.00	XLON	774040
17-Feb-2026	13:28:35	3,080	2233.00	XLON	774028
17-Feb-2026	13:28:35	35	2233.00	XLON	774026
17-Feb-2026	13:28:10	227	2232.00	XLON	773756
17-Feb-2026	13:26:16	349	2233.00	XLON	772512
17-Feb-2026	13:26:16	1,054	2233.00	XLON	772510
17-Feb-2026	13:26:16	1,040	2233.00	XLON	772508
17-Feb-2026	13:26:16	350	2233.00	XLON	772506
17-Feb-2026	13:24:55	1,054	2233.00	XLON	770809
17-Feb-2026	13:24:54	1,054	2233.00	XLON	770795
17-Feb-2026	13:24:54	1,479	2233.00	XLON	770791
17-Feb-2026	13:24:54	1,748	2233.00	XLON	770793
17-Feb-2026	13:23:38	118	2232.00	XLON	769990
17-Feb-2026	13:23:38	1,054	2232.00	XLON	769988
17-Feb-2026	13:22:11	242	2229.00	XLON	768986
17-Feb-2026	13:22:11	1,054	2229.00	XLON	768984
17-Feb-2026	13:22:11	242	2229.00	XLON	768982

​

​

​

​

17-Feb-2026	13:22:11	242	2229.00	XLON	768980
17-Feb-2026	13:21:19	214	2228.00	XLON	768366
17-Feb-2026	13:21:19	1,054	2228.00	XLON	768364
17-Feb-2026	13:21:19	1,614	2228.00	XLON	768362
17-Feb-2026	13:21:19	3,209	2229.00	XLON	768359
17-Feb-2026	13:19:40	126	2228.00	XLON	766390
17-Feb-2026	13:19:40	1,054	2228.00	XLON	766388
17-Feb-2026	13:19:40	1,073	2228.00	XLON	766386
17-Feb-2026	13:19:40	776	2228.00	XLON	766384
17-Feb-2026	13:18:08	1,457	2223.00	XLON	765411
17-Feb-2026	13:18:08	1,548	2224.00	XLON	765409
17-Feb-2026	13:17:01	252	2224.00	XLON	764772
17-Feb-2026	13:17:01	1,054	2224.00	XLON	764770
17-Feb-2026	13:17:01	1,454	2224.00	XLON	764768
17-Feb-2026	13:17:01	1,054	2224.00	XLON	764766
17-Feb-2026	13:17:01	280	2224.00	XLON	764764
17-Feb-2026	13:17:01	25	2224.00	XLON	764762
17-Feb-2026	13:17:01	21	2224.00	XLON	764760
17-Feb-2026	13:15:19	25	2223.00	XLON	763739
17-Feb-2026	13:15:19	595	2223.00	XLON	763737
17-Feb-2026	13:15:19	1,054	2223.00	XLON	763735
17-Feb-2026	13:15:19	325	2223.00	XLON	763733
17-Feb-2026	13:15:19	488	2223.00	XLON	763731
17-Feb-2026	13:14:01	1,476	2224.00	XLON	762267
17-Feb-2026	13:14:01	1,765	2225.00	XLON	762263
17-Feb-2026	13:13:28	1,695	2224.00	XLON	761959
17-Feb-2026	13:13:01	277	2224.00	XLON	761466
17-Feb-2026	13:13:01	1,054	2224.00	XLON	761464
17-Feb-2026	13:12:29	1,096	2223.00	XLON	761160
17-Feb-2026	13:12:29	452	2223.00	XLON	761158
17-Feb-2026	13:10:57	1,471	2221.00	XLON	758285
17-Feb-2026	13:10:35	1,269	2221.00	XLON	758045
17-Feb-2026	13:10:35	1,312	2222.00	XLON	758043
17-Feb-2026	13:09:35	24	2222.00	XLON	756903
17-Feb-2026	13:09:35	1,054	2222.00	XLON	756901
17-Feb-2026	13:09:35	757	2222.00	XLON	756899
17-Feb-2026	13:09:35	572	2222.00	XLON	756897
17-Feb-2026	13:08:05	1,488	2224.00	XLON	756007
17-Feb-2026	13:07:53	959	2224.00	XLON	755861
17-Feb-2026	13:07:53	491	2224.00	XLON	755863
17-Feb-2026	13:06:58	1,606	2222.00	XLON	755292
17-Feb-2026	13:06:58	1,399	2224.00	XLON	755289
17-Feb-2026	13:05:41	1,536	2225.00	XLON	754507
17-Feb-2026	13:05:27	1,500	2226.00	XLON	754349
17-Feb-2026	13:04:34	1,119	2225.00	XLON	752730
17-Feb-2026	13:03:29	891	2225.00	XLON	752045
17-Feb-2026	13:03:29	232	2225.00	XLON	752043
17-Feb-2026	13:03:29	9	2225.00	XLON	752041
17-Feb-2026	13:03:29	207	2225.00	XLON	752039
17-Feb-2026	13:03:09	24	2227.00	XLON	751789
17-Feb-2026	13:03:09	472	2227.00	XLON	751787
17-Feb-2026	13:03:09	277	2227.00	XLON	751785
17-Feb-2026	13:03:09	1,054	2227.00	XLON	751783
17-Feb-2026	13:03:09	1,534	2227.00	XLON	751781
17-Feb-2026	13:02:52	2,270	2226.00	XLON	751554
17-Feb-2026	13:01:52	584	2226.00	XLON	750812
17-Feb-2026	13:01:52	1,060	2226.00	XLON	750814
17-Feb-2026	13:00:37	277	2226.00	XLON	749966

​

​

​

​

17-Feb-2026	13:00:37	1,054	2226.00	XLON	749964
17-Feb-2026	13:00:37	1,591	2226.00	XLON	749962
17-Feb-2026	13:00:03	1,427	2224.00	XLON	749525
17-Feb-2026	12:59:05	1,468	2224.00	XLON	748108
17-Feb-2026	12:58:07	1,400	2224.00	XLON	747518
17-Feb-2026	12:57:35	1,309	2224.00	XLON	747153
17-Feb-2026	12:57:26	1,114	2224.00	XLON	747015
17-Feb-2026	12:57:26	451	2224.00	XLON	747013
17-Feb-2026	12:56:18	1,414	2226.00	XLON	746287
17-Feb-2026	12:56:05	1,376	2226.00	XLON	746164
17-Feb-2026	12:55:37	1,054	2227.00	XLON	745916
17-Feb-2026	12:55:37	279	2227.00	XLON	745918
17-Feb-2026	12:55:37	3,716	2227.00	XLON	745914
17-Feb-2026	12:54:52	1,485	2226.00	XLON	744799
17-Feb-2026	12:52:42	23	2225.00	XLON	743466
17-Feb-2026	12:52:42	28	2225.00	XLON	743464
17-Feb-2026	12:52:42	1,054	2225.00	XLON	743462
17-Feb-2026	12:52:42	468	2225.00	XLON	743460
17-Feb-2026	12:52:42	1,290	2225.00	XLON	743458
17-Feb-2026	12:52:18	2,680	2226.00	XLON	743179
17-Feb-2026	12:50:08	373	2226.00	XLON	741705
17-Feb-2026	12:50:06	1,378	2226.00	XLON	741693
17-Feb-2026	12:49:45	1,425	2228.00	XLON	740583
17-Feb-2026	12:49:44	1,452	2229.00	XLON	740571
17-Feb-2026	12:48:01	1,384	2229.00	XLON	739433
17-Feb-2026	12:47:42	1,054	2232.00	XLON	739204
17-Feb-2026	12:47:42	372	2232.00	XLON	739206
17-Feb-2026	12:47:42	1,526	2232.00	XLON	739202
17-Feb-2026	12:47:02	18	2233.00	XLON	738638
17-Feb-2026	12:47:02	471	2233.00	XLON	738636
17-Feb-2026	12:47:02	220	2233.00	XLON	738634
17-Feb-2026	12:47:02	1,054	2233.00	XLON	738632
17-Feb-2026	12:47:00	24	2233.00	XLON	738572
17-Feb-2026	12:47:00	237	2233.00	XLON	738570
17-Feb-2026	12:47:00	267	2233.00	XLON	738568
17-Feb-2026	12:45:23	1,509	2231.00	XLON	737486
17-Feb-2026	12:44:38	1,054	2234.00	XLON	736351
17-Feb-2026	12:44:38	6	2234.00	XLON	736349
17-Feb-2026	12:44:38	363	2234.00	XLON	736337
17-Feb-2026	12:44:38	196	2234.00	XLON	736341
17-Feb-2026	12:44:38	668	2234.00	XLON	736339
17-Feb-2026	12:44:38	1,054	2234.00	XLON	736343
17-Feb-2026	12:44:38	243	2234.00	XLON	736347
17-Feb-2026	12:44:38	196	2234.00	XLON	736345
17-Feb-2026	12:44:01	716	2234.00	XLON	736014
17-Feb-2026	12:44:01	172	2234.00	XLON	736012
17-Feb-2026	12:44:01	24	2234.00	XLON	736010
17-Feb-2026	12:44:01	24	2234.00	XLON	736008
17-Feb-2026	12:44:01	634	2234.00	XLON	736006
17-Feb-2026	12:42:28	1,485	2232.00	XLON	735233
17-Feb-2026	12:42:09	22	2232.00	XLON	735092
17-Feb-2026	12:42:09	1,054	2232.00	XLON	735090
17-Feb-2026	12:42:00	241	2232.00	XLON	734971
17-Feb-2026	12:42:00	589	2232.00	XLON	734969
17-Feb-2026	12:42:00	241	2232.00	XLON	734967
17-Feb-2026	12:42:00	1,054	2232.00	XLON	734965
17-Feb-2026	12:41:03	1,054	2232.00	XLON	734422
17-Feb-2026	12:41:03	400	2232.00	XLON	734426

​

​

​

​

17-Feb-2026	12:41:03	146	2232.00	XLON	734424
17-Feb-2026	12:40:03	1,054	2232.00	XLON	733670
17-Feb-2026	12:40:03	1,368	2232.00	XLON	733668
17-Feb-2026	12:40:03	23	2232.00	XLON	733665
17-Feb-2026	12:40:03	24	2232.00	XLON	733663
17-Feb-2026	12:40:03	31	2232.00	XLON	733661
17-Feb-2026	12:38:44	4	2231.00	XLON	732170
17-Feb-2026	12:38:44	332	2231.00	XLON	732168
17-Feb-2026	12:38:44	22	2231.00	XLON	732166
17-Feb-2026	12:38:44	1,500	2231.00	XLON	732164
17-Feb-2026	12:38:10	1,463	2231.00	XLON	731791
17-Feb-2026	12:36:54	1,500	2231.00	XLON	731180
17-Feb-2026	12:36:25	1,346	2231.00	XLON	730911
17-Feb-2026	12:35:57	1,395	2232.00	XLON	730675
17-Feb-2026	12:35:57	1,413	2232.00	XLON	730673
17-Feb-2026	12:35:57	1,747	2232.00	XLON	730671
17-Feb-2026	12:34:00	1,349	2232.00	XLON	728883
17-Feb-2026	12:33:09	481	2233.00	XLON	728430
17-Feb-2026	12:33:09	150	2233.00	XLON	728428
17-Feb-2026	12:33:09	843	2233.00	XLON	728426
17-Feb-2026	12:33:09	2,592	2233.00	XLON	728424
17-Feb-2026	12:31:24	1,405	2233.00	XLON	726855
17-Feb-2026	12:29:56	1,387	2230.00	XLON	724171
17-Feb-2026	12:29:45	843	2231.00	XLON	724115
17-Feb-2026	12:29:45	1,320	2231.00	XLON	724113
17-Feb-2026	12:29:12	1,966	2232.00	XLON	723725
17-Feb-2026	12:28:48	179	2231.00	XLON	723544
17-Feb-2026	12:27:54	1,504	2231.00	XLON	723110
17-Feb-2026	12:26:28	843	2232.00	XLON	722183
17-Feb-2026	12:26:05	1,582	2231.00	XLON	722003
17-Feb-2026	12:26:00	1,887	2232.00	XLON	721959
17-Feb-2026	12:25:00	3,099	2232.00	XLON	721036
17-Feb-2026	12:22:09	1,498	2231.00	XLON	718876
17-Feb-2026	12:21:32	490	2232.00	XLON	718566
17-Feb-2026	12:21:32	960	2232.00	XLON	718564
17-Feb-2026	12:21:31	2,052	2232.00	XLON	718559
17-Feb-2026	12:21:31	194	2232.00	XLON	718557
17-Feb-2026	12:21:31	2,422	2232.00	XLON	718555
17-Feb-2026	12:19:05	1,572	2231.00	XLON	716642
17-Feb-2026	12:17:11	1,487	2229.00	XLON	715568
17-Feb-2026	12:17:11	1,301	2230.00	XLON	715566
17-Feb-2026	12:16:05	277	2229.00	XLON	714975
17-Feb-2026	12:16:05	843	2229.00	XLON	714973
17-Feb-2026	12:15:51	1,285	2228.00	XLON	714743
17-Feb-2026	12:15:16	1,357	2229.00	XLON	714395
17-Feb-2026	12:14:14	1,358	2227.00	XLON	713383
17-Feb-2026	12:14:05	1,559	2228.00	XLON	713250
17-Feb-2026	12:13:41	843	2229.00	XLON	713021
17-Feb-2026	12:13:41	376	2229.00	XLON	713019
17-Feb-2026	12:13:23	1,369	2228.00	XLON	712824
17-Feb-2026	12:13:23	1,597	2228.00	XLON	712822
17-Feb-2026	12:13:23	1,647	2228.00	XLON	712820
17-Feb-2026	12:09:49	1,301	2225.00	XLON	710011
17-Feb-2026	12:09:49	210	2225.00	XLON	710009
17-Feb-2026	12:09:49	1,315	2226.00	XLON	710007
17-Feb-2026	12:09:47	1,315	2227.00	XLON	710000
17-Feb-2026	12:09:47	1,394	2227.00	XLON	709998
17-Feb-2026	12:07:05	1,573	2229.00	XLON	708405

​

​

​

​

17-Feb-2026	12:07:02	1,565	2230.00	XLON	708343
17-Feb-2026	12:07:02	1,371	2231.00	XLON	708341
17-Feb-2026	12:06:02	1,574	2231.00	XLON	707688
17-Feb-2026	12:05:02	674	2231.00	XLON	707025
17-Feb-2026	12:05:02	258	2231.00	XLON	707027
17-Feb-2026	12:05:02	1,520	2231.00	XLON	707023
17-Feb-2026	12:04:02	1,373	2231.00	XLON	705421
17-Feb-2026	12:04:02	1,341	2231.00	XLON	705419
17-Feb-2026	12:02:42	1,269	2230.00	XLON	704725
17-Feb-2026	12:02:18	100	2231.00	XLON	704434
17-Feb-2026	12:02:18	674	2231.00	XLON	704432
17-Feb-2026	12:02:18	100	2231.00	XLON	704430
17-Feb-2026	12:02:18	8	2231.00	XLON	704428
17-Feb-2026	12:02:18	378	2231.00	XLON	704426
17-Feb-2026	12:02:02	1,843	2231.00	XLON	704238
17-Feb-2026	12:02:02	674	2232.00	XLON	704213
17-Feb-2026	12:02:02	1,531	2232.00	XLON	704211
17-Feb-2026	11:59:59	674	2233.00	XLON	701927
17-Feb-2026	11:59:59	305	2233.00	XLON	701931
17-Feb-2026	11:59:59	500	2233.00	XLON	701929
17-Feb-2026	11:59:59	1,569	2233.00	XLON	701925
17-Feb-2026	11:59:43	449	2234.00	XLON	701809
17-Feb-2026	11:59:43	1,385	2234.00	XLON	701807
17-Feb-2026	11:59:40	406	2234.00	XLON	701772
17-Feb-2026	11:58:40	674	2234.00	XLON	700907
17-Feb-2026	11:58:40	1,387	2234.00	XLON	700905
17-Feb-2026	11:58:40	1,042	2234.00	XLON	700903
17-Feb-2026	11:57:11	1,349	2233.00	XLON	699798
17-Feb-2026	11:56:15	1,314	2234.00	XLON	698714
17-Feb-2026	11:55:45	276	2235.00	XLON	698443
17-Feb-2026	11:55:45	899	2235.00	XLON	698441
17-Feb-2026	11:55:41	1,353	2235.00	XLON	698379
17-Feb-2026	11:54:47	1,499	2232.00	XLON	697152
17-Feb-2026	11:54:39	550	2233.00	XLON	697064
17-Feb-2026	11:53:59	1,365	2232.00	XLON	696513
17-Feb-2026	11:52:52	276	2233.00	XLON	695942
17-Feb-2026	11:52:52	899	2233.00	XLON	695940
17-Feb-2026	11:52:52	234	2233.00	XLON	695936
17-Feb-2026	11:52:52	899	2233.00	XLON	695934
17-Feb-2026	11:52:24	336	2233.00	XLON	695615
17-Feb-2026	11:52:24	276	2233.00	XLON	695613
17-Feb-2026	11:52:24	899	2233.00	XLON	695611
17-Feb-2026	11:52:24	1,446	2233.00	XLON	695609
17-Feb-2026	11:50:29	1,276	2232.00	XLON	694449
17-Feb-2026	11:49:42	224	2232.00	XLON	693298
17-Feb-2026	11:49:42	899	2232.00	XLON	693296
17-Feb-2026	11:49:31	276	2231.00	XLON	693177
17-Feb-2026	11:49:31	899	2231.00	XLON	693175
17-Feb-2026	11:49:31	1,394	2231.00	XLON	693173
17-Feb-2026	11:48:05	276	2232.00	XLON	692196
17-Feb-2026	11:48:05	899	2232.00	XLON	692194
17-Feb-2026	11:48:05	1,344	2232.00	XLON	692190
17-Feb-2026	11:47:05	149	2232.00	XLON	691745
17-Feb-2026	11:47:05	899	2232.00	XLON	691743
17-Feb-2026	11:46:26	1,524	2232.00	XLON	691314
17-Feb-2026	11:45:49	1,383	2228.00	XLON	690762
17-Feb-2026	11:45:05	216	2228.00	XLON	690144
17-Feb-2026	11:45:05	899	2228.00	XLON	690142

​

​

​

​

17-Feb-2026	11:45:05	278	2228.00	XLON	690140
17-Feb-2026	11:45:05	487	2228.00	XLON	690138
17-Feb-2026	11:43:59	300	2228.00	XLON	688893
17-Feb-2026	11:43:59	899	2228.00	XLON	688891
17-Feb-2026	11:43:59	188	2228.00	XLON	688889
17-Feb-2026	11:43:59	899	2228.00	XLON	688887
17-Feb-2026	11:43:59	1,277	2228.00	XLON	688884
17-Feb-2026	11:43:59	168	2228.00	XLON	688882
17-Feb-2026	11:43:18	1,332	2227.00	XLON	688466
17-Feb-2026	11:40:40	46	2223.00	XLON	687070
17-Feb-2026	11:40:40	486	2223.00	XLON	687068
17-Feb-2026	11:40:40	899	2223.00	XLON	687066
17-Feb-2026	11:40:40	1,283	2223.00	XLON	687064
17-Feb-2026	11:40:40	899	2224.00	XLON	687061
17-Feb-2026	11:39:48	241	2222.00	XLON	685939
17-Feb-2026	11:39:48	100	2222.00	XLON	685937
17-Feb-2026	11:39:48	265	2222.00	XLON	685935
17-Feb-2026	11:39:48	899	2222.00	XLON	685933
17-Feb-2026	11:38:59	176	2222.00	XLON	685450
17-Feb-2026	11:38:59	899	2222.00	XLON	685448
17-Feb-2026	11:38:59	325	2222.00	XLON	685446
17-Feb-2026	11:38:58	899	2222.00	XLON	685444
17-Feb-2026	11:38:58	1,929	2222.00	XLON	685442
17-Feb-2026	11:36:58	200	2222.00	XLON	684104
17-Feb-2026	11:36:58	48	2222.00	XLON	684102
17-Feb-2026	11:36:58	1,200	2222.00	XLON	684100
17-Feb-2026	11:36:58	480	2222.00	XLON	684098
17-Feb-2026	11:36:50	1,570	2222.00	XLON	683970
17-Feb-2026	11:36:14	2,586	2222.00	XLON	683554
17-Feb-2026	11:36:14	344	2222.00	XLON	683552
17-Feb-2026	11:36:14	145	2222.00	XLON	683550
17-Feb-2026	11:36:14	111	2222.00	XLON	683548
17-Feb-2026	11:34:25	214	2220.00	XLON	681322
17-Feb-2026	11:34:25	1,424	2220.00	XLON	681320
17-Feb-2026	11:33:39	300	2221.00	XLON	680789
17-Feb-2026	11:33:39	899	2221.00	XLON	680787
17-Feb-2026	11:33:39	5,012	2221.00	XLON	680785
17-Feb-2026	11:31:40	1,422	2218.00	XLON	679647
17-Feb-2026	11:31:40	1,983	2218.00	XLON	679645
17-Feb-2026	11:29:42	899	2220.00	XLON	677543
17-Feb-2026	11:28:57	1,555	2221.00	XLON	677056
17-Feb-2026	11:28:50	292	2222.00	XLON	676985
17-Feb-2026	11:28:50	899	2222.00	XLON	676983
17-Feb-2026	11:28:28	278	2222.00	XLON	676808
17-Feb-2026	11:28:28	899	2222.00	XLON	676806
17-Feb-2026	11:27:26	1,510	2222.00	XLON	676170
17-Feb-2026	11:27:23	1,394	2223.00	XLON	676115
17-Feb-2026	11:26:36	246	2223.00	XLON	675698
17-Feb-2026	11:26:36	899	2223.00	XLON	675696
17-Feb-2026	11:26:36	511	2223.00	XLON	675694
17-Feb-2026	11:26:36	1,505	2223.00	XLON	675692
17-Feb-2026	11:25:27	899	2219.00	XLON	674736
17-Feb-2026	11:24:53	899	2218.00	XLON	673865
17-Feb-2026	11:24:53	266	2218.00	XLON	673869
17-Feb-2026	11:24:53	491	2218.00	XLON	673867
17-Feb-2026	11:23:53	472	2218.00	XLON	673337
17-Feb-2026	11:23:53	200	2218.00	XLON	673335
17-Feb-2026	11:23:53	201	2218.00	XLON	673333

​

​

​

​

17-Feb-2026	11:23:53	297	2218.00	XLON	673331
17-Feb-2026	11:23:53	899	2218.00	XLON	673329
17-Feb-2026	11:23:53	266	2218.00	XLON	673339
17-Feb-2026	11:22:22	1,028	2219.00	XLON	672361
17-Feb-2026	11:22:22	413	2219.00	XLON	672359
17-Feb-2026	11:22:10	1,416	2220.00	XLON	672167
17-Feb-2026	11:21:23	1,393	2221.00	XLON	671690
17-Feb-2026	11:20:40	899	2223.00	XLON	671107
17-Feb-2026	11:20:40	499	2223.00	XLON	671105
17-Feb-2026	11:20:40	208	2223.00	XLON	671103
17-Feb-2026	11:20:40	1,888	2223.00	XLON	671099
17-Feb-2026	11:20:40	1,497	2223.00	XLON	671101
17-Feb-2026	11:20:11	857	2219.00	XLON	670702
17-Feb-2026	11:20:11	1,505	2219.00	XLON	670700
17-Feb-2026	11:18:51	1,934	2219.00	XLON	669206
17-Feb-2026	11:16:45	1,519	2220.00	XLON	667393
17-Feb-2026	11:16:45	1,859	2221.00	XLON	667391
17-Feb-2026	11:16:45	1,464	2221.00	XLON	667389
17-Feb-2026	11:16:27	1,267	2221.00	XLON	667114
17-Feb-2026	11:14:35	1,613	2220.00	XLON	665350
17-Feb-2026	11:14:32	1,913	2221.00	XLON	665338
17-Feb-2026	11:14:05	1	2222.00	XLON	665000
17-Feb-2026	11:14:05	166	2222.00	XLON	664996
17-Feb-2026	11:14:05	194	2222.00	XLON	664994
17-Feb-2026	11:14:05	719	2222.00	XLON	664992
17-Feb-2026	11:14:05	1,453	2222.00	XLON	664990
17-Feb-2026	11:12:13	150	2222.00	XLON	663826
17-Feb-2026	11:12:13	719	2222.00	XLON	663822
17-Feb-2026	11:12:13	27	2222.00	XLON	663824
17-Feb-2026	11:12:13	1,048	2222.00	XLON	663820
17-Feb-2026	11:12:13	258	2222.00	XLON	663818
17-Feb-2026	11:11:39	201	2222.00	XLON	663496
17-Feb-2026	11:10:32	1,259	2223.00	XLON	662786
17-Feb-2026	11:10:32	208	2223.00	XLON	662784
17-Feb-2026	11:10:28	719	2224.00	XLON	662726
17-Feb-2026	11:10:27	1,313	2224.00	XLON	662723
17-Feb-2026	11:09:36	1,384	2220.00	XLON	661873
17-Feb-2026	11:08:08	245	2223.00	XLON	660856
17-Feb-2026	11:08:08	421	2223.00	XLON	660854
17-Feb-2026	11:08:08	719	2223.00	XLON	660852
17-Feb-2026	11:08:08	280	2224.00	XLON	660846
17-Feb-2026	11:08:08	448	2224.00	XLON	660844
17-Feb-2026	11:08:08	1,201	2224.00	XLON	660850
17-Feb-2026	11:08:08	20	2224.00	XLON	660848
17-Feb-2026	11:08:02	1,643	2224.00	XLON	660759
17-Feb-2026	11:07:02	1,359	2224.00	XLON	660113
17-Feb-2026	11:06:08	969	2225.00	XLON	659629
17-Feb-2026	11:05:59	302	2225.00	XLON	659536
17-Feb-2026	11:05:59	46	2225.00	XLON	659534
17-Feb-2026	11:05:19	1,290	2225.00	XLON	658980
17-Feb-2026	11:04:31	1,533	2224.00	XLON	657863
17-Feb-2026	11:04:31	1,398	2225.00	XLON	657861
17-Feb-2026	11:03:29	1,596	2225.00	XLON	657316
17-Feb-2026	11:03:29	36	2225.00	XLON	657314
17-Feb-2026	11:03:29	1,285	2226.00	XLON	657312
17-Feb-2026	11:03:29	1,990	2226.00	XLON	657310
17-Feb-2026	11:02:04	1,396	2226.00	XLON	656473
17-Feb-2026	11:02:04	999	2226.00	XLON	656471

​

​

​

​

17-Feb-2026	11:01:37	275	2226.00	XLON	655999
17-Feb-2026	11:01:37	1,167	2227.00	XLON	655997
17-Feb-2026	11:01:37	433	2227.00	XLON	655995
17-Feb-2026	11:00:41	1,375	2228.00	XLON	655412
17-Feb-2026	10:59:07	1,567	2229.00	XLON	653637
17-Feb-2026	10:58:22	240	2230.00	XLON	653191
17-Feb-2026	10:58:22	450	2230.00	XLON	653189
17-Feb-2026	10:58:22	719	2230.00	XLON	653187
17-Feb-2026	10:58:22	1,435	2230.00	XLON	653185
17-Feb-2026	10:58:22	120	2230.00	XLON	653183
17-Feb-2026	10:58:22	5,401	2231.00	XLON	653181
17-Feb-2026	10:56:30	1,361	2225.00	XLON	651749
17-Feb-2026	10:54:52	1,278	2226.00	XLON	649621
17-Feb-2026	10:54:40	1,289	2227.00	XLON	649559
17-Feb-2026	10:53:31	1,403	2226.00	XLON	648700
17-Feb-2026	10:52:54	1,324	2229.00	XLON	648223
17-Feb-2026	10:52:40	300	2229.00	XLON	648048
17-Feb-2026	10:52:40	289	2229.00	XLON	648046
17-Feb-2026	10:52:40	300	2229.00	XLON	648020
17-Feb-2026	10:52:40	719	2229.00	XLON	648018
17-Feb-2026	10:52:40	2,544	2229.00	XLON	648016
17-Feb-2026	10:51:30	1,394	2228.00	XLON	647307
17-Feb-2026	10:50:06	1,362	2230.00	XLON	646161
17-Feb-2026	10:49:48	281	2231.00	XLON	645453
17-Feb-2026	10:49:48	719	2231.00	XLON	645451
17-Feb-2026	10:49:05	1,309	2232.00	XLON	644933
17-Feb-2026	10:48:18	150	2234.00	XLON	644532
17-Feb-2026	10:48:18	719	2234.00	XLON	644528
17-Feb-2026	10:48:18	699	2234.00	XLON	644530
17-Feb-2026	10:48:08	310	2234.00	XLON	644390
17-Feb-2026	10:48:08	45	2234.00	XLON	644388
17-Feb-2026	10:48:08	442	2234.00	XLON	644386
17-Feb-2026	10:48:08	200	2234.00	XLON	644384
17-Feb-2026	10:48:08	719	2234.00	XLON	644382
17-Feb-2026	10:47:58	1,478	2234.00	XLON	644287
17-Feb-2026	10:46:28	1,377	2234.00	XLON	643357
17-Feb-2026	10:46:14	429	2233.00	XLON	643264
17-Feb-2026	10:46:14	250	2233.00	XLON	643262
17-Feb-2026	10:46:14	719	2233.00	XLON	643260
17-Feb-2026	10:46:14	1,387	2233.00	XLON	643258
17-Feb-2026	10:45:14	100	2233.00	XLON	642401
17-Feb-2026	10:45:14	241	2233.00	XLON	642399
17-Feb-2026	10:45:14	719	2233.00	XLON	642397
17-Feb-2026	10:45:14	2,370	2233.00	XLON	642395
17-Feb-2026	10:44:55	9	2231.00	XLON	641630
17-Feb-2026	10:44:19	398	2229.00	XLON	641231
17-Feb-2026	10:44:19	480	2229.00	XLON	641229
17-Feb-2026	10:44:19	1,006	2229.00	XLON	641227
17-Feb-2026	10:44:05	11	2229.00	XLON	641057
17-Feb-2026	10:42:48	1,189	2228.00	XLON	640052
17-Feb-2026	10:42:48	150	2228.00	XLON	640050
17-Feb-2026	10:42:30	1,468	2228.00	XLON	639751
17-Feb-2026	10:42:30	81	2228.00	XLON	639749
17-Feb-2026	10:42:30	1,052	2228.00	XLON	639747
17-Feb-2026	10:42:30	370	2228.00	XLON	639745
17-Feb-2026	10:42:30	1,507	2228.00	XLON	639741
17-Feb-2026	10:41:16	719	2227.00	XLON	638825
17-Feb-2026	10:40:03	1,414	2226.00	XLON	638098

​

​

​

​

17-Feb-2026	10:39:03	1,295	2231.00	XLON	636884
17-Feb-2026	10:38:09	1,439	2236.00	XLON	636358
17-Feb-2026	10:38:09	1,522	2237.00	XLON	636354
17-Feb-2026	10:37:08	495	2238.00	XLON	635735
17-Feb-2026	10:37:08	719	2238.00	XLON	635733
17-Feb-2026	10:37:08	23	2238.00	XLON	635731
17-Feb-2026	10:37:08	389	2238.00	XLON	635729
17-Feb-2026	10:37:08	220	2238.00	XLON	635727
17-Feb-2026	10:37:08	719	2238.00	XLON	635725
17-Feb-2026	10:36:48	1,506	2234.00	XLON	635482
17-Feb-2026	10:35:05	1,365	2232.00	XLON	634265
17-Feb-2026	10:35:01	1,292	2233.00	XLON	634150
17-Feb-2026	10:34:21	1,564	2231.00	XLON	632993
17-Feb-2026	10:34:20	1,397	2232.00	XLON	632986
17-Feb-2026	10:32:52	349	2233.00	XLON	631900
17-Feb-2026	10:32:52	241	2233.00	XLON	631888
17-Feb-2026	10:32:52	363	2233.00	XLON	631892
17-Feb-2026	10:32:52	38	2233.00	XLON	631890
17-Feb-2026	10:32:52	180	2233.00	XLON	631896
17-Feb-2026	10:32:52	187	2233.00	XLON	631894
17-Feb-2026	10:32:52	55	2233.00	XLON	631898
17-Feb-2026	10:32:51	1,297	2234.00	XLON	631881
17-Feb-2026	10:32:51	1,527	2234.00	XLON	631879
17-Feb-2026	10:31:35	1,130	2231.00	XLON	630905
17-Feb-2026	10:31:35	368	2231.00	XLON	630903
17-Feb-2026	10:30:45	1,294	2231.00	XLON	630337
17-Feb-2026	10:30:34	384	2232.00	XLON	630196
17-Feb-2026	10:30:34	100	2232.00	XLON	630194
17-Feb-2026	10:30:34	1,791	2232.00	XLON	630192
17-Feb-2026	10:29:30	719	2231.00	XLON	628954
17-Feb-2026	10:29:30	2,229	2231.00	XLON	628952
17-Feb-2026	10:27:01	204	2229.00	XLON	627117
17-Feb-2026	10:27:01	200	2229.00	XLON	627113
17-Feb-2026	10:27:01	719	2229.00	XLON	627109
17-Feb-2026	10:27:01	400	2229.00	XLON	627111
17-Feb-2026	10:26:37	1,324	2231.00	XLON	626761
17-Feb-2026	10:26:08	226	2230.00	XLON	626424
17-Feb-2026	10:26:08	100	2230.00	XLON	626422
17-Feb-2026	10:26:08	719	2230.00	XLON	626420
17-Feb-2026	10:26:08	314	2230.00	XLON	626418
17-Feb-2026	10:26:08	719	2230.00	XLON	626416
17-Feb-2026	10:26:08	306	2230.00	XLON	626414
17-Feb-2026	10:26:08	86	2230.00	XLON	626406
17-Feb-2026	10:26:08	180	2230.00	XLON	626402
17-Feb-2026	10:26:08	23	2230.00	XLON	626404
17-Feb-2026	10:26:08	131	2230.00	XLON	626408
17-Feb-2026	10:26:08	190	2230.00	XLON	626410
17-Feb-2026	10:26:08	719	2230.00	XLON	626412
17-Feb-2026	10:25:28	1,542	2229.00	XLON	625952
17-Feb-2026	10:23:43	208	2233.00	XLON	624349
17-Feb-2026	10:23:43	212	2233.00	XLON	624347
17-Feb-2026	10:23:43	897	2233.00	XLON	624345
17-Feb-2026	10:23:43	1,271	2234.00	XLON	624342
17-Feb-2026	10:22:58	362	2235.00	XLON	623703
17-Feb-2026	10:22:58	719	2235.00	XLON	623701
17-Feb-2026	10:22:58	213	2235.00	XLON	623699
17-Feb-2026	10:22:58	213	2235.00	XLON	623697
17-Feb-2026	10:22:58	719	2235.00	XLON	623695

​

​

​

​

17-Feb-2026	10:22:58	1,973	2235.00	XLON	623693
17-Feb-2026	10:21:46	1,290	2234.00	XLON	622486
17-Feb-2026	10:21:46	171	2234.00	XLON	622484
17-Feb-2026	10:21:26	195	2235.00	XLON	622287
17-Feb-2026	10:21:26	1,352	2235.00	XLON	622289
17-Feb-2026	10:19:43	1,346	2232.00	XLON	620409
17-Feb-2026	10:19:35	1,566	2233.00	XLON	620316
17-Feb-2026	10:19:35	1,451	2234.00	XLON	620314
17-Feb-2026	10:19:05	1,166	2235.00	XLON	619989
17-Feb-2026	10:19:05	112	2235.00	XLON	619987
17-Feb-2026	10:19:05	2,226	2235.00	XLON	619985
17-Feb-2026	10:19:05	428	2235.00	XLON	619983
17-Feb-2026	10:18:02	1,326	2233.00	XLON	619297
17-Feb-2026	10:18:02	1,326	2234.00	XLON	619295
17-Feb-2026	10:18:02	1,312	2234.00	XLON	619293
17-Feb-2026	10:17:10	1,548	2235.00	XLON	618789
17-Feb-2026	10:17:10	222	2235.00	XLON	618787
17-Feb-2026	10:16:58	719	2236.00	XLON	618668
17-Feb-2026	10:16:58	1,538	2236.00	XLON	618666
17-Feb-2026	10:16:48	3,495	2236.00	XLON	618578
17-Feb-2026	10:16:48	3,496	2236.00	XLON	618576
17-Feb-2026	10:14:56	719	2231.00	XLON	616778
17-Feb-2026	10:13:50	1,410	2232.00	XLON	615869
17-Feb-2026	10:13:50	1,573	2233.00	XLON	615867
17-Feb-2026	10:13:05	719	2232.00	XLON	615382
17-Feb-2026	10:12:34	1,366	2227.00	XLON	614897
17-Feb-2026	10:11:48	894	2228.00	XLON	614379
17-Feb-2026	10:11:48	458	2228.00	XLON	614377
17-Feb-2026	10:11:03	275	2230.00	XLON	613694
17-Feb-2026	10:11:03	719	2230.00	XLON	613692
17-Feb-2026	10:10:32	1,580	2237.00	XLON	613203
17-Feb-2026	10:10:08	1,339	2238.00	XLON	612821
17-Feb-2026	10:10:08	360	2240.00	XLON	612819
17-Feb-2026	10:10:08	223	2239.00	XLON	612817
17-Feb-2026	10:10:08	719	2239.00	XLON	612815
17-Feb-2026	10:10:08	1,302	2239.00	XLON	612813
17-Feb-2026	10:10:08	1,563	2241.00	XLON	612811
17-Feb-2026	10:08:19	719	2242.00	XLON	610795
17-Feb-2026	10:08:19	1,049	2242.00	XLON	610792
17-Feb-2026	10:08:19	417	2242.00	XLON	610790
17-Feb-2026	10:08:18	1,572	2243.00	XLON	610774
17-Feb-2026	10:07:09	1,773	2242.00	XLON	609844
17-Feb-2026	10:05:59	1,308	2243.00	XLON	608874
17-Feb-2026	10:05:56	719	2244.00	XLON	608828
17-Feb-2026	10:05:23	1,490	2246.00	XLON	608440
17-Feb-2026	10:05:09	1,278	2247.00	XLON	608242
17-Feb-2026	10:04:44	1,636	2248.00	XLON	607284
17-Feb-2026	10:03:47	1,446	2249.00	XLON	606702
17-Feb-2026	10:03:02	1,392	2252.00	XLON	606069
17-Feb-2026	10:02:57	1,546	2253.00	XLON	605988
17-Feb-2026	10:02:53	1,330	2254.00	XLON	605945
17-Feb-2026	10:02:40	1,391	2255.00	XLON	605823
17-Feb-2026	10:02:13	1,407	2255.00	XLON	605404
17-Feb-2026	10:01:38	1,507	2256.00	XLON	605079
17-Feb-2026	10:00:44	1,559	2255.00	XLON	604345
17-Feb-2026	10:00:28	1,367	2256.00	XLON	604104
17-Feb-2026	10:00:13	1,562	2256.00	XLON	603978
17-Feb-2026	09:59:44	545	2250.00	XLON	603142

​

​

​

​

17-Feb-2026	09:58:30	1,270	2249.00	XLON	602327
17-Feb-2026	09:57:30	1,268	2250.00	XLON	601739
17-Feb-2026	09:57:30	100	2251.00	XLON	601737
17-Feb-2026	09:57:30	575	2251.00	XLON	601735
17-Feb-2026	09:57:30	1,428	2251.00	XLON	601733
17-Feb-2026	09:57:30	40	2252.00	XLON	601729
17-Feb-2026	09:57:30	490	2252.00	XLON	601725
17-Feb-2026	09:57:30	40	2252.00	XLON	601727
17-Feb-2026	09:57:30	406	2252.00	XLON	601731
17-Feb-2026	09:56:43	1,550	2251.00	XLON	601306
17-Feb-2026	09:55:08	375	2249.00	XLON	600319
17-Feb-2026	09:55:08	100	2249.00	XLON	600317
17-Feb-2026	09:55:08	200	2249.00	XLON	600315
17-Feb-2026	09:55:08	100	2249.00	XLON	600313
17-Feb-2026	09:55:08	575	2249.00	XLON	600311
17-Feb-2026	09:55:08	1,262	2248.00	XLON	600309
17-Feb-2026	09:55:08	299	2248.00	XLON	600307
17-Feb-2026	09:54:57	1,444	2249.00	XLON	599571
17-Feb-2026	09:54:17	375	2247.00	XLON	599058
17-Feb-2026	09:54:17	220	2247.00	XLON	599056
17-Feb-2026	09:54:17	575	2247.00	XLON	599054
17-Feb-2026	09:52:57	1,474	2247.00	XLON	598170
17-Feb-2026	09:52:39	1,607	2248.00	XLON	598023
17-Feb-2026	09:51:47	1,311	2251.00	XLON	597352
17-Feb-2026	09:51:33	1,481	2252.00	XLON	597217
17-Feb-2026	09:51:28	147	2253.00	XLON	597180
17-Feb-2026	09:51:18	1,059	2252.00	XLON	597080
17-Feb-2026	09:51:18	112	2252.00	XLON	597078
17-Feb-2026	09:51:18	238	2252.00	XLON	597076
17-Feb-2026	09:51:18	2,199	2254.00	XLON	597074
17-Feb-2026	09:50:18	1,295	2253.00	XLON	596443
17-Feb-2026	09:50:08	200	2253.00	XLON	596327
17-Feb-2026	09:50:08	575	2253.00	XLON	596325
17-Feb-2026	09:48:50	1,482	2252.00	XLON	594905
17-Feb-2026	09:48:39	874	2253.00	XLON	594817
17-Feb-2026	09:48:39	484	2253.00	XLON	594815
17-Feb-2026	09:47:27	575	2253.00	XLON	594013
17-Feb-2026	09:47:27	303	2253.00	XLON	594015
17-Feb-2026	09:47:27	376	2253.00	XLON	594017
17-Feb-2026	09:47:27	208	2253.00	XLON	594019
17-Feb-2026	09:47:02	1,424	2255.00	XLON	593797
17-Feb-2026	09:47:01	1,325	2256.00	XLON	593787
17-Feb-2026	09:47:01	62	2257.00	XLON	593785
17-Feb-2026	09:47:01	150	2257.00	XLON	593783
17-Feb-2026	09:47:01	150	2257.00	XLON	593781
17-Feb-2026	09:47:01	575	2257.00	XLON	593779
17-Feb-2026	09:45:32	1,448	2257.00	XLON	592929
17-Feb-2026	09:45:21	1,557	2258.00	XLON	592741
17-Feb-2026	09:44:38	1,625	2259.00	XLON	591840
17-Feb-2026	09:44:38	922	2260.00	XLON	591838
17-Feb-2026	09:44:38	575	2260.00	XLON	591836
17-Feb-2026	09:43:01	1,496	2256.00	XLON	590794
17-Feb-2026	09:42:51	1,433	2258.00	XLON	590688
17-Feb-2026	09:42:48	575	2259.00	XLON	590657
17-Feb-2026	09:42:48	1,498	2260.00	XLON	590655
17-Feb-2026	09:42:07	1,504	2261.00	XLON	590181
17-Feb-2026	09:41:27	1,446	2261.00	XLON	589734
17-Feb-2026	09:41:26	1,435	2261.00	XLON	589727

​

​

​

​

17-Feb-2026	09:39:42	1,350	2262.00	XLON	588291
17-Feb-2026	09:39:31	1,459	2261.00	XLON	588140
17-Feb-2026	09:39:30	1,845	2262.00	XLON	588126
17-Feb-2026	09:39:15	575	2263.00	XLON	587592
17-Feb-2026	09:38:45	1,441	2263.00	XLON	587306
17-Feb-2026	09:37:26	1,451	2259.00	XLON	586563
17-Feb-2026	09:36:52	1,555	2263.00	XLON	586153
17-Feb-2026	09:36:52	1,382	2268.00	XLON	586146
17-Feb-2026	09:35:38	1,552	2266.00	XLON	585436
17-Feb-2026	09:35:14	575	2266.00	XLON	585212
17-Feb-2026	09:35:14	575	2266.00	XLON	585206
17-Feb-2026	09:35:14	560	2267.00	XLON	585210
17-Feb-2026	09:35:14	200	2266.00	XLON	585208
17-Feb-2026	09:35:14	1,500	2266.00	XLON	585204
17-Feb-2026	09:34:31	1,359	2267.00	XLON	584062
17-Feb-2026	09:34:31	335	2267.00	XLON	584060
17-Feb-2026	09:33:36	1,424	2264.00	XLON	583434
17-Feb-2026	09:33:33	16	2266.00	XLON	583401
17-Feb-2026	09:33:33	100	2266.00	XLON	583399
17-Feb-2026	09:33:33	575	2266.00	XLON	583397
17-Feb-2026	09:33:33	575	2265.00	XLON	583395
17-Feb-2026	09:32:36	234	2263.00	XLON	582637
17-Feb-2026	09:32:36	150	2262.00	XLON	582635
17-Feb-2026	09:32:36	370	2262.00	XLON	582633
17-Feb-2026	09:32:36	575	2262.00	XLON	582631
17-Feb-2026	09:32:36	1,789	2262.00	XLON	582629
17-Feb-2026	09:32:29	575	2263.00	XLON	582568
17-Feb-2026	09:32:04	1,383	2262.00	XLON	582349
17-Feb-2026	09:30:57	1,347	2258.00	XLON	581601
17-Feb-2026	09:30:04	189	2257.00	XLON	580653
17-Feb-2026	09:30:04	375	2257.00	XLON	580651
17-Feb-2026	09:30:04	218	2257.00	XLON	580649
17-Feb-2026	09:30:04	396	2257.00	XLON	580647
17-Feb-2026	09:30:04	575	2257.00	XLON	580645
17-Feb-2026	09:30:04	575	2256.00	XLON	580643
17-Feb-2026	09:30:04	1,501	2256.00	XLON	580641
17-Feb-2026	09:29:05	1,472	2256.00	XLON	579472
17-Feb-2026	09:29:05	1,551	2257.00	XLON	579469
17-Feb-2026	09:29:05	273	2258.00	XLON	579456
17-Feb-2026	09:29:05	575	2258.00	XLON	579454
17-Feb-2026	09:28:39	299	2252.00	XLON	579162
17-Feb-2026	09:28:39	2,087	2252.00	XLON	579160
17-Feb-2026	09:27:33	575	2250.00	XLON	578347
17-Feb-2026	09:27:13	100	2250.00	XLON	578116
17-Feb-2026	09:27:13	575	2250.00	XLON	578114
17-Feb-2026	09:26:01	1,523	2248.00	XLON	577274
17-Feb-2026	09:25:56	1,597	2249.00	XLON	577190
17-Feb-2026	09:25:27	1,358	2247.00	XLON	576880
17-Feb-2026	09:25:04	183	2248.00	XLON	576693
17-Feb-2026	09:25:04	575	2248.00	XLON	576691
17-Feb-2026	09:25:04	1,657	2249.00	XLON	576689
17-Feb-2026	09:24:01	359	2245.00	XLON	575304
17-Feb-2026	09:24:01	300	2245.00	XLON	575302
17-Feb-2026	09:24:01	100	2245.00	XLON	575300
17-Feb-2026	09:24:01	575	2245.00	XLON	575298
17-Feb-2026	09:24:01	1,494	2245.00	XLON	575295
17-Feb-2026	09:23:18	31	2244.00	XLON	574857
17-Feb-2026	09:23:08	302	2244.00	XLON	574764

​

​

​

​

17-Feb-2026	09:23:08	869	2244.00	XLON	574766
17-Feb-2026	09:23:08	302	2244.00	XLON	574762
17-Feb-2026	09:23:08	224	2244.00	XLON	574760
17-Feb-2026	09:23:02	575	2245.00	XLON	574650
17-Feb-2026	09:21:52	1,384	2247.00	XLON	573851
17-Feb-2026	09:21:42	274	2248.00	XLON	573736
17-Feb-2026	09:21:42	340	2248.00	XLON	573734
17-Feb-2026	09:21:42	575	2248.00	XLON	573732
17-Feb-2026	09:21:42	321	2248.00	XLON	573725
17-Feb-2026	09:21:42	162	2248.00	XLON	573723
17-Feb-2026	09:21:42	1,411	2248.00	XLON	573721
17-Feb-2026	09:20:09	1,427	2245.00	XLON	572856
17-Feb-2026	09:20:09	1,288	2246.00	XLON	572854
17-Feb-2026	09:19:43	1,490	2247.00	XLON	572072
17-Feb-2026	09:19:33	200	2248.00	XLON	571944
17-Feb-2026	09:19:33	575	2248.00	XLON	571942
17-Feb-2026	09:19:23	1,528	2249.00	XLON	571820
17-Feb-2026	09:18:06	1,547	2246.00	XLON	570979
17-Feb-2026	09:18:06	1,695	2247.00	XLON	570977
17-Feb-2026	09:18:06	200	2247.00	XLON	570975
17-Feb-2026	09:18:06	100	2247.00	XLON	570973
17-Feb-2026	09:18:06	575	2247.00	XLON	570971
17-Feb-2026	09:16:01	1,466	2247.00	XLON	569550
17-Feb-2026	09:16:01	296	2248.00	XLON	569548
17-Feb-2026	09:16:01	550	2248.00	XLON	569546
17-Feb-2026	09:16:01	575	2248.00	XLON	569544
17-Feb-2026	09:16:01	1,676	2248.00	XLON	569541
17-Feb-2026	09:15:26	575	2248.00	XLON	569099
17-Feb-2026	09:14:52	1,336	2241.00	XLON	568252
17-Feb-2026	09:14:52	1,849	2241.00	XLON	568250
17-Feb-2026	09:13:00	440	2237.00	XLON	567101
17-Feb-2026	09:13:00	1,056	2237.00	XLON	567099
17-Feb-2026	09:12:20	391	2237.00	XLON	566741
17-Feb-2026	09:12:20	1,141	2237.00	XLON	566739
17-Feb-2026	09:11:50	1,481	2238.00	XLON	566384
17-Feb-2026	09:11:31	487	2239.00	XLON	566175
17-Feb-2026	09:11:30	1,173	2239.00	XLON	566170
17-Feb-2026	09:10:40	1,312	2242.00	XLON	565568
17-Feb-2026	09:10:14	1,326	2243.00	XLON	565210
17-Feb-2026	09:09:58	184	2244.00	XLON	564610
17-Feb-2026	09:09:58	1,254	2244.00	XLON	564608
17-Feb-2026	09:08:58	125	2244.00	XLON	563838
17-Feb-2026	09:08:58	575	2244.00	XLON	563836
17-Feb-2026	09:08:33	1,539	2247.00	XLON	563570
17-Feb-2026	09:08:33	1,527	2249.00	XLON	563567
17-Feb-2026	09:07:44	203	2250.00	XLON	562928
17-Feb-2026	09:07:44	1,246	2250.00	XLON	562925
17-Feb-2026	09:07:44	106	2250.00	XLON	562923
17-Feb-2026	09:06:45	104	2247.00	XLON	562091
17-Feb-2026	09:06:45	104	2247.00	XLON	562089
17-Feb-2026	09:06:45	575	2247.00	XLON	562087
17-Feb-2026	09:06:45	26	2246.00	XLON	562085
17-Feb-2026	09:06:45	61	2246.00	XLON	562082
17-Feb-2026	09:06:45	27	2246.00	XLON	562079
17-Feb-2026	09:06:45	1,451	2249.00	XLON	562076
17-Feb-2026	09:05:48	452	2250.00	XLON	561467
17-Feb-2026	09:05:48	838	2250.00	XLON	561465
17-Feb-2026	09:05:21	604	2250.00	XLON	561122

​

​

​

​

17-Feb-2026	09:05:21	604	2250.00	XLON	561120
17-Feb-2026	09:05:21	370	2250.00	XLON	561124
17-Feb-2026	09:04:55	1,510	2251.00	XLON	560201
17-Feb-2026	09:04:55	1,360	2253.00	XLON	560197
17-Feb-2026	09:04:43	581	2254.00	XLON	560028
17-Feb-2026	09:04:43	877	2254.00	XLON	560026
17-Feb-2026	09:04:22	1,469	2254.00	XLON	559749
17-Feb-2026	09:03:44	51	2247.00	XLON	559320
17-Feb-2026	09:03:44	270	2247.00	XLON	559317
17-Feb-2026	09:03:44	575	2247.00	XLON	559302
17-Feb-2026	09:03:37	494	2247.00	XLON	559240
17-Feb-2026	09:03:37	333	2247.00	XLON	559238
17-Feb-2026	09:03:37	575	2247.00	XLON	559236
17-Feb-2026	09:03:15	576	2241.00	XLON	558938
17-Feb-2026	09:03:08	1,529	2242.00	XLON	558878
17-Feb-2026	09:02:40	2,840	2241.00	XLON	558444
17-Feb-2026	09:01:40	575	2241.00	XLON	557586
17-Feb-2026	09:01:40	299	2241.00	XLON	557588
17-Feb-2026	09:01:40	750	2242.00	XLON	557584
17-Feb-2026	09:01:40	797	2242.00	XLON	557582
17-Feb-2026	09:01:08	1,518	2238.00	XLON	557176
17-Feb-2026	09:01:08	575	2240.00	XLON	557174
17-Feb-2026	09:01:08	176	2240.00	XLON	557171
17-Feb-2026	09:00:36	756	2238.00	XLON	556569
17-Feb-2026	09:00:36	907	2238.00	XLON	556567
17-Feb-2026	09:00:07	152	2238.00	XLON	556058
17-Feb-2026	09:00:07	575	2238.00	XLON	556056
17-Feb-2026	08:59:18	40	2234.00	XLON	555014
17-Feb-2026	08:59:18	164	2234.00	XLON	555012
17-Feb-2026	08:59:18	1,164	2234.00	XLON	555010
17-Feb-2026	08:58:18	575	2233.00	XLON	554274
17-Feb-2026	08:58:18	276	2233.00	XLON	554276
17-Feb-2026	08:58:18	396	2233.00	XLON	554278
17-Feb-2026	08:58:18	299	2233.00	XLON	554280
17-Feb-2026	08:58:18	22	2233.00	XLON	554282
17-Feb-2026	08:58:18	1,774	2232.00	XLON	554272
17-Feb-2026	08:58:18	251	2234.00	XLON	554270
17-Feb-2026	08:58:18	450	2234.00	XLON	554268
17-Feb-2026	08:58:09	575	2234.00	XLON	554200
17-Feb-2026	08:56:53	1,530	2223.00	XLON	553244
17-Feb-2026	08:56:19	1,388	2224.00	XLON	552849
17-Feb-2026	08:56:19	940	2224.00	XLON	552847
17-Feb-2026	08:56:17	55	2224.00	XLON	552825
17-Feb-2026	08:56:17	537	2224.00	XLON	552823
17-Feb-2026	08:55:50	150	2224.00	XLON	552376
17-Feb-2026	08:55:50	575	2224.00	XLON	552374
17-Feb-2026	08:54:49	1,560	2224.00	XLON	551381
17-Feb-2026	08:54:48	586	2225.00	XLON	551374
17-Feb-2026	08:54:48	3,192	2225.00	XLON	551372
17-Feb-2026	08:53:48	1,575	2225.00	XLON	550545
17-Feb-2026	08:53:39	213	2225.00	XLON	550442
17-Feb-2026	08:53:39	39	2225.00	XLON	550440
17-Feb-2026	08:53:38	575	2224.00	XLON	550432
17-Feb-2026	08:53:38	303	2224.00	XLON	550430
17-Feb-2026	08:52:17	575	2226.00	XLON	549518
17-Feb-2026	08:52:17	1,553	2227.00	XLON	549516
17-Feb-2026	08:50:55	1,459	2226.00	XLON	548574
17-Feb-2026	08:50:49	1,356	2227.00	XLON	548514

​

​

​

​

17-Feb-2026	08:49:51	156	2231.00	XLON	547592
17-Feb-2026	08:49:51	100	2231.00	XLON	547590
17-Feb-2026	08:49:51	575	2231.00	XLON	547588
17-Feb-2026	08:49:51	1,474	2230.00	XLON	547586
17-Feb-2026	08:49:50	575	2232.00	XLON	547580
17-Feb-2026	08:49:50	1,404	2232.00	XLON	547578
17-Feb-2026	08:49:50	112	2232.00	XLON	547576
17-Feb-2026	08:49:15	3,726	2232.00	XLON	547139
17-Feb-2026	08:48:09	1,379	2232.00	XLON	546407
17-Feb-2026	08:48:09	276	2232.00	XLON	546405
17-Feb-2026	08:48:09	575	2232.00	XLON	546403
17-Feb-2026	08:46:23	1,527	2230.00	XLON	545186
17-Feb-2026	08:46:22	689	2231.00	XLON	545171
17-Feb-2026	08:46:22	907	2231.00	XLON	545169
17-Feb-2026	08:46:12	575	2231.00	XLON	545097
17-Feb-2026	08:46:12	1,410	2231.00	XLON	545095
17-Feb-2026	08:44:31	1,273	2227.00	XLON	543623
17-Feb-2026	08:44:31	1,484	2228.00	XLON	543621
17-Feb-2026	08:44:30	1,334	2229.00	XLON	543617
17-Feb-2026	08:44:20	712	2229.00	XLON	543493
17-Feb-2026	08:44:20	555	2229.00	XLON	543495
17-Feb-2026	08:43:02	1,485	2228.00	XLON	542477
17-Feb-2026	08:42:09	1,446	2234.00	XLON	541872
17-Feb-2026	08:42:02	1,016	2235.00	XLON	541809
17-Feb-2026	08:42:02	424	2235.00	XLON	541807
17-Feb-2026	08:42:00	340	2237.00	XLON	541795
17-Feb-2026	08:42:00	150	2237.00	XLON	541793
17-Feb-2026	08:42:00	380	2237.00	XLON	541791
17-Feb-2026	08:42:00	100	2236.00	XLON	541789
17-Feb-2026	08:42:00	575	2236.00	XLON	541787
17-Feb-2026	08:41:49	1,370	2237.00	XLON	541644
17-Feb-2026	08:41:49	183	2237.00	XLON	541642
17-Feb-2026	08:41:49	371	2237.00	XLON	541640
17-Feb-2026	08:39:59	1,400	2235.00	XLON	539855
17-Feb-2026	08:39:59	157	2235.00	XLON	539853
17-Feb-2026	08:39:39	1,530	2237.00	XLON	539665
17-Feb-2026	08:39:03	1,495	2233.00	XLON	539197
17-Feb-2026	08:39:01	1,558	2234.00	XLON	539179
17-Feb-2026	08:39:01	10	2234.00	XLON	539177
17-Feb-2026	08:38:39	1,535	2233.00	XLON	538872
17-Feb-2026	08:38:39	1,640	2233.00	XLON	538870
17-Feb-2026	08:37:37	923	2234.00	XLON	538168
17-Feb-2026	08:36:40	1,559	2237.00	XLON	537320
17-Feb-2026	08:36:26	1,468	2240.00	XLON	537132
17-Feb-2026	08:36:26	1,534	2241.00	XLON	537124
17-Feb-2026	08:36:11	1,739	2242.00	XLON	536903
17-Feb-2026	08:35:11	525	2242.00	XLON	535934
17-Feb-2026	08:34:45	1,165	2244.00	XLON	535163
17-Feb-2026	08:34:45	185	2244.00	XLON	535161
17-Feb-2026	08:34:01	1,365	2247.00	XLON	534548
17-Feb-2026	08:34:01	13	2247.00	XLON	534546
17-Feb-2026	08:34:01	1,471	2249.00	XLON	534544
17-Feb-2026	08:34:01	1,683	2250.00	XLON	534542
17-Feb-2026	08:33:44	742	2250.00	XLON	534287
17-Feb-2026	08:33:44	616	2250.00	XLON	534285
17-Feb-2026	08:32:34	1,422	2245.00	XLON	532713
17-Feb-2026	08:32:28	396	2247.00	XLON	532603
17-Feb-2026	08:32:28	150	2247.00	XLON	532601

​

​

​

​

17-Feb-2026	08:32:28	575	2247.00	XLON	532599
17-Feb-2026	08:32:28	1,045	2247.00	XLON	532593
17-Feb-2026	08:32:20	814	2247.00	XLON	532436
17-Feb-2026	08:32:20	1,646	2249.00	XLON	532434
17-Feb-2026	08:30:35	247	2245.00	XLON	530925
17-Feb-2026	08:30:35	100	2245.00	XLON	530923
17-Feb-2026	08:30:35	1,200	2245.00	XLON	530921
17-Feb-2026	08:30:35	1,492	2244.00	XLON	530919
17-Feb-2026	08:30:33	738	2245.00	XLON	530821
17-Feb-2026	08:30:33	719	2245.00	XLON	530823
17-Feb-2026	08:30:15	1,614	2247.00	XLON	530576
17-Feb-2026	08:30:01	1,728	2249.00	XLON	530267
17-Feb-2026	08:29:37	1,425	2250.00	XLON	529657
17-Feb-2026	08:28:44	1,459	2250.00	XLON	528916
17-Feb-2026	08:28:39	1,332	2251.00	XLON	528874
17-Feb-2026	08:28:00	1,240	2247.00	XLON	528381
17-Feb-2026	08:28:00	293	2247.00	XLON	528379
17-Feb-2026	08:28:00	1,838	2247.00	XLON	528377
17-Feb-2026	08:28:00	138	2247.00	XLON	528375
17-Feb-2026	08:26:41	1,283	2243.00	XLON	527603
17-Feb-2026	08:26:00	319	2245.00	XLON	527139
17-Feb-2026	08:26:00	1,290	2245.00	XLON	527137
17-Feb-2026	08:25:59	1,403	2245.00	XLON	527124
17-Feb-2026	08:24:49	1,396	2241.00	XLON	525889
17-Feb-2026	08:24:27	1,143	2245.00	XLON	525560
17-Feb-2026	08:24:27	388	2245.00	XLON	525558
17-Feb-2026	08:24:05	1,505	2243.00	XLON	525189
17-Feb-2026	08:23:53	1,317	2243.00	XLON	525052
17-Feb-2026	08:23:12	1,338	2246.00	XLON	524599
17-Feb-2026	08:23:12	988	2247.00	XLON	524596
17-Feb-2026	08:23:12	546	2247.00	XLON	524594
17-Feb-2026	08:23:11	768	2248.00	XLON	524592
17-Feb-2026	08:23:08	694	2246.00	XLON	524560
17-Feb-2026	08:22:00	687	2250.00	XLON	523472
17-Feb-2026	08:22:00	583	2250.00	XLON	523470
17-Feb-2026	08:22:00	141	2250.00	XLON	523467
17-Feb-2026	08:22:00	1,556	2252.00	XLON	523465
17-Feb-2026	08:22:00	1,425	2254.00	XLON	523463
17-Feb-2026	08:21:07	1,288	2256.00	XLON	522790
17-Feb-2026	08:20:43	642	2255.00	XLON	522479
17-Feb-2026	08:20:43	582	2255.00	XLON	522483
17-Feb-2026	08:20:43	101	2255.00	XLON	522481
17-Feb-2026	08:20:36	1,516	2255.00	XLON	522431
17-Feb-2026	08:20:31	768	2257.00	XLON	522340
17-Feb-2026	08:20:04	1,333	2254.00	XLON	521899
17-Feb-2026	08:19:12	1,456	2258.00	XLON	521145
17-Feb-2026	08:19:11	1,513	2260.00	XLON	521143
17-Feb-2026	08:19:10	1,474	2261.00	XLON	521129
17-Feb-2026	08:19:08	1,457	2261.00	XLON	521103
17-Feb-2026	08:18:15	1,601	2254.00	XLON	520431
17-Feb-2026	08:18:05	1,827	2256.00	XLON	520330
17-Feb-2026	08:17:48	1,488	2257.00	XLON	520141
17-Feb-2026	08:17:20	685	2254.00	XLON	519773
17-Feb-2026	08:17:20	649	2254.00	XLON	519771
17-Feb-2026	08:17:14	1,424	2253.00	XLON	519699
17-Feb-2026	08:16:37	1,396	2245.00	XLON	519234
17-Feb-2026	08:16:00	1,584	2246.00	XLON	518761
17-Feb-2026	08:15:32	1,443	2247.00	XLON	518319

​

​

​

​

17-Feb-2026	08:14:52	1,445	2244.00	XLON	517509
17-Feb-2026	08:14:52	299	2246.00	XLON	517507
17-Feb-2026	08:14:52	100	2246.00	XLON	517505
17-Feb-2026	08:14:52	275	2246.00	XLON	517503
17-Feb-2026	08:14:52	768	2246.00	XLON	517501
17-Feb-2026	08:14:52	135	2245.00	XLON	517499
17-Feb-2026	08:14:52	768	2245.00	XLON	517497
17-Feb-2026	08:14:52	83	2246.00	XLON	517495
17-Feb-2026	08:14:52	278	2246.00	XLON	517493
17-Feb-2026	08:14:52	768	2246.00	XLON	517491
17-Feb-2026	08:14:52	278	2246.00	XLON	517489
17-Feb-2026	08:14:52	71	2246.00	XLON	517487
17-Feb-2026	08:14:52	278	2246.00	XLON	517485
17-Feb-2026	08:14:52	495	2246.00	XLON	517483
17-Feb-2026	08:14:00	1,459	2244.00	XLON	516681
17-Feb-2026	08:13:30	1,478	2245.00	XLON	516357
17-Feb-2026	08:13:30	1,429	2246.00	XLON	516355
17-Feb-2026	08:12:51	1,296	2243.00	XLON	515861
17-Feb-2026	08:12:24	1,313	2245.00	XLON	515597
17-Feb-2026	08:12:24	1,056	2246.00	XLON	515595
17-Feb-2026	08:12:24	862	2246.00	XLON	515593
17-Feb-2026	08:12:24	1,400	2248.00	XLON	515581
17-Feb-2026	08:11:52	1,552	2241.00	XLON	515233
17-Feb-2026	08:11:20	1,479	2243.00	XLON	514878
17-Feb-2026	08:11:18	319	2243.00	XLON	514835
17-Feb-2026	08:11:18	768	2243.00	XLON	514833
17-Feb-2026	08:11:01	768	2238.00	XLON	514545
17-Feb-2026	08:11:01	133	2238.00	XLON	514547
17-Feb-2026	08:11:01	101	2238.00	XLON	514541
17-Feb-2026	08:11:01	2,498	2238.00	XLON	514543
17-Feb-2026	08:10:07	1,394	2231.00	XLON	513896
17-Feb-2026	08:10:07	2,775	2232.00	XLON	513894
17-Feb-2026	08:08:55	1,240	2226.00	XLON	512832
17-Feb-2026	08:08:55	107	2226.00	XLON	512830
17-Feb-2026	08:08:52	576	2228.00	XLON	512792
17-Feb-2026	08:08:52	934	2228.00	XLON	512790
17-Feb-2026	08:08:45	1,354	2229.00	XLON	512731
17-Feb-2026	08:08:25	1,476	2230.00	XLON	512447
17-Feb-2026	08:08:14	1,504	2232.00	XLON	512328
17-Feb-2026	08:08:10	1,547	2233.00	XLON	512287
17-Feb-2026	08:07:53	1,458	2230.00	XLON	512027
17-Feb-2026	08:07:35	1,348	2228.00	XLON	511681
17-Feb-2026	08:07:03	468	2222.00	XLON	511267
17-Feb-2026	08:07:03	863	2222.00	XLON	511269
17-Feb-2026	08:06:59	985	2223.00	XLON	511201
17-Feb-2026	08:06:58	1,489	2223.00	XLON	511193
17-Feb-2026	08:06:47	1,669	2221.00	XLON	511074
17-Feb-2026	08:06:47	220	2221.00	XLON	511072
17-Feb-2026	08:06:30	1,370	2221.00	XLON	510790
17-Feb-2026	08:05:56	1,449	2213.00	XLON	510048
17-Feb-2026	08:05:56	3,639	2213.00	XLON	510045
17-Feb-2026	08:05:56	219	2213.00	XLON	510043
17-Feb-2026	08:05:14	1,451	2207.00	XLON	509465
17-Feb-2026	08:05:00	1,377	2208.00	XLON	509132
17-Feb-2026	08:05:00	2,738	2210.00	XLON	508928
17-Feb-2026	08:04:30	1,422	2202.00	XLON	508315
17-Feb-2026	08:04:30	100	2204.00	XLON	508309
17-Feb-2026	08:04:30	198	2204.00	XLON	508307

​

​

​

​

17-Feb-2026	08:04:30	214	2204.00	XLON	508311
17-Feb-2026	08:04:30	150	2204.00	XLON	508313
17-Feb-2026	08:04:30	1,532	2204.00	XLON	508305
17-Feb-2026	08:04:30	1,512	2205.00	XLON	508303
17-Feb-2026	08:03:40	1,411	2197.00	XLON	507055
17-Feb-2026	08:03:35	1,531	2197.00	XLON	506943
17-Feb-2026	08:03:35	151	2200.00	XLON	506941
17-Feb-2026	08:03:35	217	2200.00	XLON	506939
17-Feb-2026	08:03:35	221	2200.00	XLON	506937
17-Feb-2026	08:03:35	396	2200.00	XLON	506935
17-Feb-2026	08:03:35	396	2199.00	XLON	506933
17-Feb-2026	08:03:35	15,216	2200.00	XLON	506931
17-Feb-2026	08:01:35	1,519	2197.00	XLON	504220
17-Feb-2026	08:01:32	1,024	2199.00	XLON	504158
17-Feb-2026	08:01:27	662	2199.00	XLON	504035
17-Feb-2026	08:01:27	1,409	2202.00	XLON	504033
17-Feb-2026	08:01:27	1,485	2202.00	XLON	504031
17-Feb-2026	08:01:03	507	2196.00	XLON	503239
17-Feb-2026	08:01:03	321	2196.00	XLON	503237
17-Feb-2026	08:01:03	104	2196.00	XLON	503235
17-Feb-2026	08:01:03	150	2196.00	XLON	503233
17-Feb-2026	08:01:03	99	2196.00	XLON	503231
17-Feb-2026	08:01:03	99	2195.00	XLON	503229
17-Feb-2026	08:01:03	99	2195.00	XLON	503227
17-Feb-2026	08:00:39	456	2191.00	XLON	502789
17-Feb-2026	08:00:39	1,275	2194.00	XLON	502784
17-Feb-2026	08:00:31	1,432	2197.00	XLON	502604
17-Feb-2026	08:00:31	1,471	2199.00	XLON	502602
17-Feb-2026	08:00:31	2,038	2200.00	XLON	502600
17-Feb-2026	08:00:27	2,164	2200.00	XLON	502128

​

​

​

​

​

18 February 2026

RELX PLC

​

Transactions in own shares

​

RELX PLC announces that today it purchased through UBS AG London Branch 1,800,000 RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each on the London Stock Exchange. The purchased shares will be held as treasury shares. Following the above purchase, RELX PLC holds 19,787,957 ordinary shares in treasury, and has 1,808,439,253 ordinary shares in issue (excluding treasury shares). Since 2 January 2026 RELX PLC has purchased 15,680,085 ordinary shares.

​

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases made by UBS AG London Branch is set out below.

​

RELX PLC

​

Transaction details: RELX PLC ordinary shares of 14 ⁵¹/₁₁₆ pence each

​

Issuer name:	RELX PLC
ISIN:	GB00B2B0DG97
Intermediary name:	UBS AG London Branch
Intermediary Code:	UBSWGB2L
Time zone:	UTC
Currency:	GBP

​

Aggregated information

​

Date of purchase:	18 February 2026
Number of ordinary shares purchased:	1,800,000
Highest price paid per share (p):	2238
Lowest price paid per share (p):	2158
Volume weighted average price paid per share (p):	2204.3208

​

Disaggregated information

​

Transaction Date

Transaction Time

Volume

Price (p)

Platform Code

Transaction reference number

​

​

​

​

​

​

​

18-Feb-2026

16:21:58

1,468

2222.00

XLON

1248083

​

18-Feb-2026

16:21:27

1,500

2222.00

XLON

1247078

​

18-Feb-2026

16:21:27

302

2222.00

XLON

1247074

​

18-Feb-2026

16:21:27

211

2222.00

XLON

1247076

​

18-Feb-2026

16:21:27

171

2222.00

XLON

1247084

​

18-Feb-2026

16:21:27

95

2222.00

XLON

1247080

​

18-Feb-2026

16:21:27

152

2222.00

XLON

1247082

​

18-Feb-2026

16:21:27

288

2222.00

XLON

1247072

​

18-Feb-2026

16:21:13

1,573

2220.00

XLON

1246714

​

18-Feb-2026

16:20:51

995

2220.00

XLON

1246014

​

18-Feb-2026

16:20:51

345

2220.00

XLON

1246012

​

18-Feb-2026

16:20:46

1,975

2220.00

XLON

1245828

​

​

​

18-Feb-2026

16:20:34

1,584

2221.00

XLON

1245498

​

18-Feb-2026

16:20:20

1,403

2221.00

XLON

1244972

​

18-Feb-2026

16:20:20

100

2221.00

XLON

1244970

​

18-Feb-2026

16:20:20

100

2221.00

XLON

1244968

​

18-Feb-2026

16:20:20

788

2221.00

XLON

1244966

​

18-Feb-2026

16:20:20

372

2221.00

XLON

1244964

​

18-Feb-2026

16:20:01

1,743

2221.00

XLON

1244195

​

18-Feb-2026

16:20:01

204

2221.00

XLON

1244193

​

18-Feb-2026

16:20:01

117

2221.00

XLON

1244191

​

18-Feb-2026

16:20:01

788

2221.00

XLON

1244189

​

18-Feb-2026

16:19:37

1,514

2221.00

XLON

1240992

​

18-Feb-2026

16:19:30

658

2222.00

XLON

1240830

​

18-Feb-2026

16:19:30

788

2222.00

XLON

1240828

​

18-Feb-2026

16:19:30

6,934

2222.00

XLON

1240826

​

18-Feb-2026

16:18:38

1,574

2220.00

XLON

1239325

​

18-Feb-2026

16:18:25

444

2221.00

XLON

1238995

​

18-Feb-2026

16:18:25

100

2221.00

XLON

1238993

​

18-Feb-2026

16:18:25

201

2221.00

XLON

1238991

​

18-Feb-2026

16:18:25

201

2221.00

XLON

1238989

​

18-Feb-2026

16:18:25

201

2221.00

XLON

1238987

​

18-Feb-2026

16:18:25

201

2221.00

XLON

1238985

​

18-Feb-2026

16:18:25

100

2221.00

XLON

1238982

​

18-Feb-2026

16:18:25

100

2221.00

XLON

1238979

​

18-Feb-2026

16:18:25

100

2221.00

XLON

1238977

​

18-Feb-2026

16:18:25

1

2221.00

XLON

1238975

​

18-Feb-2026

16:18:25

100

2221.00

XLON

1238973

​

18-Feb-2026

16:18:25

100

2221.00

XLON

1238967

​

18-Feb-2026

16:18:25

100

2221.00

XLON

1238969

​

18-Feb-2026

16:18:25

100

2221.00

XLON

1238971

​

18-Feb-2026

16:18:25

300

2221.00

XLON

1238965

​

18-Feb-2026

16:18:03

1,365

2221.00

XLON

1238146

​

18-Feb-2026

16:18:01

697

2221.00

XLON

1238084

​

18-Feb-2026

16:18:01

788

2221.00

XLON

1238082

​

18-Feb-2026

16:17:47

788

2221.00

XLON

1237655

​

18-Feb-2026

16:17:34

1,434

2221.00

XLON

1237264

​

18-Feb-2026

16:17:34

788

2221.00

XLON

1237262

​

18-Feb-2026

16:17:34

1,548

2221.00

XLON

1237259

​

18-Feb-2026

16:17:08

771

2222.00

XLON

1236548

​

18-Feb-2026

16:17:08

175

2222.00

XLON

1236546

​

18-Feb-2026

16:17:08

392

2222.00

XLON

1236544

​

18-Feb-2026

16:17:08

256

2222.00

XLON

1236542

​

18-Feb-2026

16:17:08

2,044

2222.00

XLON

1236540

​

18-Feb-2026

16:17:02

100

2222.00

XLON

1236325

​

18-Feb-2026

16:17:01

22

2222.00

XLON

1236251

​

18-Feb-2026

16:16:32

788

2222.00

XLON

1235011

​

18-Feb-2026

16:16:32

486

2222.00

XLON

1235009

​

​

​

​

​

18-Feb-2026

16:16:32

137

2222.00

XLON

1235007

​

18-Feb-2026

16:16:32

757

2222.00

XLON

1235005

​

18-Feb-2026

16:16:32

137

2222.00

XLON

1235003

​

18-Feb-2026

16:16:32

788

2222.00

XLON

1235001

​

18-Feb-2026

16:16:32

1,368

2222.00

XLON

1234999

​

18-Feb-2026

16:16:32

1,038

2222.00

XLON

1234997

​

18-Feb-2026

16:15:54

788

2220.00

XLON

1233882

​

18-Feb-2026

16:15:51

229

2220.00

XLON

1233807

​

18-Feb-2026

16:15:51

24

2220.00

XLON

1233805

​

18-Feb-2026

16:15:51

227

2220.00

XLON

1233803

​

18-Feb-2026

16:15:51

126

2220.00

XLON

1233801

​

18-Feb-2026

16:15:51

274

2220.00

XLON

1233797

​

18-Feb-2026

16:15:51

288

2220.00

XLON

1233795

​

18-Feb-2026

16:15:51

256

2220.00

XLON

1233799

​

18-Feb-2026

16:15:35

788

2219.00

XLON

1233198

​

18-Feb-2026

16:15:35

225

2219.00

XLON

1233196

​

18-Feb-2026

16:15:35

359

2219.00

XLON

1233194

​

18-Feb-2026

16:15:35

150

2219.00

XLON

1233192

​

18-Feb-2026

16:15:30

1,385

2219.00

XLON

1233004

​

18-Feb-2026

16:15:30

1,470

2219.00

XLON

1233002

​

18-Feb-2026

16:15:19

117

2219.00

XLON

1232414

​

18-Feb-2026

16:15:19

41

2219.00

XLON

1232412

​

18-Feb-2026

16:15:19

117

2219.00

XLON

1232410

​

18-Feb-2026

16:15:19

788

2219.00

XLON

1232408

​

18-Feb-2026

16:15:19

1,500

2219.00

XLON

1232406

​

18-Feb-2026

16:14:42

125

2221.00

XLON

1228426

​

18-Feb-2026

16:14:42

200

2221.00

XLON

1228424

​

18-Feb-2026

16:14:42

788

2221.00

XLON

1228422

​

18-Feb-2026

16:14:42

1,950

2221.00

XLON

1228420

​

18-Feb-2026

16:14:10

1,384

2222.00

XLON

1227490

​

18-Feb-2026

16:14:01

319

2224.00

XLON

1227231

​

18-Feb-2026

16:14:01

327

2224.00

XLON

1227229

​

18-Feb-2026

16:14:01

612

2224.00

XLON

1227227

​

18-Feb-2026

16:14:01

788

2224.00

XLON

1227225

​

18-Feb-2026

16:14:01

757

2223.00

XLON

1227223

​

18-Feb-2026

16:14:01

510

2223.00

XLON

1227221

​

18-Feb-2026

16:14:01

788

2223.00

XLON

1227219

​

18-Feb-2026

16:13:20

1,313

2227.00

XLON

1226203

​

18-Feb-2026

16:13:20

498

2228.00

XLON

1226201

​

18-Feb-2026

16:13:20

126

2228.00

XLON

1226199

​

18-Feb-2026

16:13:20

788

2228.00

XLON

1226197

​

18-Feb-2026

16:13:20

500

2228.00

XLON

1226195

​

18-Feb-2026

16:13:02

788

2226.00

XLON

1225651

​

18-Feb-2026

16:13:02

4,682

2226.00

XLON

1225649

​

18-Feb-2026

16:13:02

34

2226.00

XLON

1225647

​

18-Feb-2026

16:12:08

1,500

2223.00

XLON

1224021

​

​

​

​

​

18-Feb-2026

16:12:08

788

2224.00

XLON

1224001

​

18-Feb-2026

16:12:08

34

2224.00

XLON

1223999

​

18-Feb-2026

16:12:08

1,384

2224.00

XLON

1223997

​

18-Feb-2026

16:11:44

788

2220.00

XLON

1223260

​

18-Feb-2026

16:11:44

4,524

2220.00

XLON

1223258

​

18-Feb-2026

16:10:59

788

2219.00

XLON

1222133

​

18-Feb-2026

16:10:59

2,187

2219.00

XLON

1222131

​

18-Feb-2026

16:10:44

577

2219.00

XLON

1221781

​

18-Feb-2026

16:10:44

242

2219.00

XLON

1221779

​

18-Feb-2026

16:10:44

331

2219.00

XLON

1221777

​

18-Feb-2026

16:10:44

499

2219.00

XLON

1221775

​

18-Feb-2026

16:10:26

1,152

2215.00

XLON

1221261

​

18-Feb-2026

16:10:26

335

2215.00

XLON

1221259

​

18-Feb-2026

16:10:17

4,106

2215.00

XLON

1220811

​

18-Feb-2026

16:10:14

1,539

2215.00

XLON

1220714

​

18-Feb-2026

16:09:20

788

2215.00

XLON

1216617

​

18-Feb-2026

16:09:20

788

2215.00

XLON

1216612

​

18-Feb-2026

16:09:20

31

2215.00

XLON

1216610

​

18-Feb-2026

16:09:20

96

2215.00

XLON

1216608

​

18-Feb-2026

16:09:01

326

2217.00

XLON

1216112

​

18-Feb-2026

16:09:01

788

2217.00

XLON

1216110

​

18-Feb-2026

16:08:50

298

2218.00

XLON

1215829

​

18-Feb-2026

16:08:50

1,183

2218.00

XLON

1215827

​

18-Feb-2026

16:08:38

1,386

2218.00

XLON

1215540

​

18-Feb-2026

16:08:37

3,481

2219.00

XLON

1215530

​

18-Feb-2026

16:07:53

513

2219.00

XLON

1214602

​

18-Feb-2026

16:07:53

788

2219.00

XLON

1214600

​

18-Feb-2026

16:07:53

1,565

2219.00

XLON

1214598

​

18-Feb-2026

16:07:53

788

2219.00

XLON

1214596

​

18-Feb-2026

16:07:53

175

2219.00

XLON

1214594

​

18-Feb-2026

16:07:53

788

2219.00

XLON

1214592

​

18-Feb-2026

16:07:18

1,363

2220.00

XLON

1213651

​

18-Feb-2026

16:07:18

35

2220.00

XLON

1213653

​

18-Feb-2026

16:07:09

1,478

2221.00

XLON

1213443

​

18-Feb-2026

16:07:09

32

2221.00

XLON

1213437

​

18-Feb-2026

16:07:09

40

2221.00

XLON

1213435

​

18-Feb-2026

16:06:56

1,279

2220.00

XLON

1213065

​

18-Feb-2026

16:06:53

3,808

2219.00

XLON

1212989

​

18-Feb-2026

16:06:53

415

2219.00

XLON

1212987

​

18-Feb-2026

16:06:05

788

2217.00

XLON

1211828

​

18-Feb-2026

16:06:05

294

2217.00

XLON

1211826

​

18-Feb-2026

16:06:05

94

2217.00

XLON

1211824

​

18-Feb-2026

16:06:05

788

2217.00

XLON

1211822

​

18-Feb-2026

16:05:46

300

2219.00

XLON

1211370

​

18-Feb-2026

16:05:46

100

2219.00

XLON

1211368

​

18-Feb-2026

16:05:46

205

2219.00

XLON

1211366

​

​

​

​

​

18-Feb-2026

16:05:46

788

2219.00

XLON

1211364

​

18-Feb-2026

16:05:45

133

2219.00

XLON

1211315

​

18-Feb-2026

16:05:45

788

2219.00

XLON

1211317

​

18-Feb-2026

16:05:45

353

2219.00

XLON

1211319

​

18-Feb-2026

16:05:25

108

2218.00

XLON

1210806

​

18-Feb-2026

16:05:25

936

2218.00

XLON

1210804

​

18-Feb-2026

16:05:25

275

2218.00

XLON

1210802

​

18-Feb-2026

16:05:25

112

2218.00

XLON

1210800

​

18-Feb-2026

16:05:19

788

2218.00

XLON

1210583

​

18-Feb-2026

16:05:05

119

2220.00

XLON

1210295

​

18-Feb-2026

16:05:05

788

2220.00

XLON

1210293

​

18-Feb-2026

16:05:05

195

2220.00

XLON

1210291

​

18-Feb-2026

16:05:05

195

2220.00

XLON

1210289

​

18-Feb-2026

16:05:05

1,901

2220.00

XLON

1210287

​

18-Feb-2026

16:05:05

715

2220.00

XLON

1210285

​

18-Feb-2026

16:04:36

260

2219.00

XLON

1207116

​

18-Feb-2026

16:04:36

788

2219.00

XLON

1207114

​

18-Feb-2026

16:04:35

3,202

2219.00

XLON

1207063

​

18-Feb-2026

16:03:58

130

2219.00

XLON

1206154

​

18-Feb-2026

16:03:58

119

2219.00

XLON

1206152

​

18-Feb-2026

16:03:58

1,051

2219.00

XLON

1206150

​

18-Feb-2026

16:03:58

1,740

2219.00

XLON

1206148

​

18-Feb-2026

16:03:58

1,048

2219.00

XLON

1206137

​

18-Feb-2026

16:03:24

275

2220.00

XLON

1205269

​

18-Feb-2026

16:03:24

1,051

2220.00

XLON

1205267

​

18-Feb-2026

16:03:19

1,539

2220.00

XLON

1205128

​

18-Feb-2026

16:03:04

1,051

2220.00

XLON

1204730

​

18-Feb-2026

16:03:04

3,340

2220.00

XLON

1204728

​

18-Feb-2026

16:03:04

392

2220.00

XLON

1204713

​

18-Feb-2026

16:03:04

207

2220.00

XLON

1204711

​

18-Feb-2026

16:03:04

19

2220.00

XLON

1204709

​

18-Feb-2026

16:03:04

1,245

2220.00

XLON

1204707

​

18-Feb-2026

16:02:55

60

2219.00

XLON

1204424

​

18-Feb-2026

16:02:04

449

2219.00

XLON

1202985

​

18-Feb-2026

16:02:04

1,051

2219.00

XLON

1202983

​

18-Feb-2026

16:02:04

31

2219.00

XLON

1202987

​

18-Feb-2026

16:02:00

1,480

2220.00

XLON

1202879

​

18-Feb-2026

16:01:55

1,142

2221.00

XLON

1202786

​

18-Feb-2026

16:01:53

226

2221.00

XLON

1202722

​

18-Feb-2026

16:01:47

1,458

2221.00

XLON

1202494

​

18-Feb-2026

16:01:30

232

2219.00

XLON

1201998

​

18-Feb-2026

16:01:30

1,051

2219.00

XLON

1201996

​

18-Feb-2026

16:01:30

1,488

2219.00

XLON

1201994

​

18-Feb-2026

16:01:03

100

2220.00

XLON

1201182

​

18-Feb-2026

16:01:03

1,051

2220.00

XLON

1201180

​

18-Feb-2026

16:01:03

1,821

2220.00

XLON

1201177

​

​

​

​

​

18-Feb-2026

16:00:39

20

2219.00

XLON

1200509

​

18-Feb-2026

16:00:39

1,051

2219.00

XLON

1200507

​

18-Feb-2026

16:00:39

264

2219.00

XLON

1200505

​

18-Feb-2026

16:00:39

2,170

2219.00

XLON

1200501

​

18-Feb-2026

16:00:07

1,051

2220.00

XLON

1199434

​

18-Feb-2026

16:00:07

1,528

2220.00

XLON

1199432

​

18-Feb-2026

15:59:54

1,344

2220.00

XLON

1196733

​

18-Feb-2026

15:59:54

358

2220.00

XLON

1196731

​

18-Feb-2026

15:59:33

416

2219.00

XLON

1195441

​

18-Feb-2026

15:59:33

236

2219.00

XLON

1195439

​

18-Feb-2026

15:59:33

1,051

2219.00

XLON

1195437

​

18-Feb-2026

15:59:24

518

2218.00

XLON

1195181

​

18-Feb-2026

15:59:24

1,035

2218.00

XLON

1195179

​

18-Feb-2026

15:59:24

300

2218.00

XLON

1195177

​

18-Feb-2026

15:59:24

1,051

2218.00

XLON

1195175

​

18-Feb-2026

15:58:43

100

2219.00

XLON

1194261

​

18-Feb-2026

15:58:43

100

2219.00

XLON

1194259

​

18-Feb-2026

15:58:43

1,051

2219.00

XLON

1194257

​

18-Feb-2026

15:58:28

1,419

2219.00

XLON

1193975

​

18-Feb-2026

15:58:23

29

2220.00

XLON

1193862

​

18-Feb-2026

15:58:23

100

2220.00

XLON

1193860

​

18-Feb-2026

15:58:23

100

2220.00

XLON

1193864

​

18-Feb-2026

15:58:23

1,051

2220.00

XLON

1193866

​

18-Feb-2026

15:58:01

1,507

2220.00

XLON

1192949

​

18-Feb-2026

15:57:57

1,051

2221.00

XLON

1192805

​

18-Feb-2026

15:57:57

2,261

2222.00

XLON

1192799

​

18-Feb-2026

15:57:20

1,051

2219.00

XLON

1191948

​

18-Feb-2026

15:57:06

756

2220.00

XLON

1191672

​

18-Feb-2026

15:57:06

1,051

2220.00

XLON

1191670

​

18-Feb-2026

15:57:06

413

2220.00

XLON

1191674

​

18-Feb-2026

15:57:06

1,391

2220.00

XLON

1191668

​

18-Feb-2026

15:56:45

100

2220.00

XLON

1191166

​

18-Feb-2026

15:56:45

291

2220.00

XLON

1191164

​

18-Feb-2026

15:56:45

1,051

2220.00

XLON

1191162

​

18-Feb-2026

15:56:21

27

2217.00

XLON

1190740

​

18-Feb-2026

15:56:21

757

2217.00

XLON

1190738

​

18-Feb-2026

15:56:21

277

2217.00

XLON

1190736

​

18-Feb-2026

15:56:21

1,051

2217.00

XLON

1190734

​

18-Feb-2026

15:56:21

1,367

2217.00

XLON

1190732

​

18-Feb-2026

15:55:49

171

2217.00

XLON

1190065

​

18-Feb-2026

15:55:49

303

2217.00

XLON

1190063

​

18-Feb-2026

15:55:49

1,051

2217.00

XLON

1190061

​

18-Feb-2026

15:55:49

4,906

2217.00

XLON

1190059

​

18-Feb-2026

15:55:49

1,535

2217.00

XLON

1190057

​

18-Feb-2026

15:54:35

757

2217.00

XLON

1186318

​

18-Feb-2026

15:54:35

469

2217.00

XLON

1186316

​

​

​

​

​

18-Feb-2026

15:54:34

268

2217.00

XLON

1186311

​

18-Feb-2026

15:54:34

2,769

2217.00

XLON

1186309

​

18-Feb-2026

15:54:34

11

2217.00

XLON

1186307

​

18-Feb-2026

15:54:01

57

2217.00

XLON

1185684

​

18-Feb-2026

15:54:01

217

2217.00

XLON

1185682

​

18-Feb-2026

15:54:01

1,600

2217.00

XLON

1185680

​

18-Feb-2026

15:53:34

399

2216.00

XLON

1185119

​

18-Feb-2026

15:53:34

1,051

2216.00

XLON

1185117

​

18-Feb-2026

15:53:30

2,452

2216.00

XLON

1184991

​

18-Feb-2026

15:52:39

1,354

2218.00

XLON

1183871

​

18-Feb-2026

15:52:35

467

2220.00

XLON

1183819

​

18-Feb-2026

15:52:35

1,051

2220.00

XLON

1183817

​

18-Feb-2026

15:52:35

1,879

2220.00

XLON

1183812

​

18-Feb-2026

15:52:16

5,138

2220.00

XLON

1183286

​

18-Feb-2026

15:52:16

50

2220.00

XLON

1183284

​

18-Feb-2026

15:51:14

27

2219.00

XLON

1181813

​

18-Feb-2026

15:51:14

1,051

2219.00

XLON

1181811

​

18-Feb-2026

15:51:14

1,301

2219.00

XLON

1181809

​

18-Feb-2026

15:50:54

1,439

2220.00

XLON

1181348

​

18-Feb-2026

15:50:54

756

2220.00

XLON

1181346

​

18-Feb-2026

15:50:54

1,051

2220.00

XLON

1181344

​

18-Feb-2026

15:50:54

1,013

2220.00

XLON

1181342

​

18-Feb-2026

15:50:54

275

2220.00

XLON

1181340

​

18-Feb-2026

15:49:55

981

2220.00

XLON

1177591

​

18-Feb-2026

15:49:54

1,051

2220.00

XLON

1177546

​

18-Feb-2026

15:49:54

100

2220.00

XLON

1177548

​

18-Feb-2026

15:49:54

1,668

2220.00

XLON

1177543

​

18-Feb-2026

15:49:26

36

2220.00

XLON

1176821

​

18-Feb-2026

15:49:26

1,414

2220.00

XLON

1176819

​

18-Feb-2026

15:48:57

1,494

2220.00

XLON

1176119

​

18-Feb-2026

15:48:51

1,514

2221.00

XLON

1176019

​

18-Feb-2026

15:48:43

279

2222.00

XLON

1175822

​

18-Feb-2026

15:48:43

1,051

2222.00

XLON

1175820

​

18-Feb-2026

15:48:43

1,594

2222.00

XLON

1175818

​

18-Feb-2026

15:48:15

160

2222.00

XLON

1175152

​

18-Feb-2026

15:48:15

100

2222.00

XLON

1175150

​

18-Feb-2026

15:48:15

1,496

2222.00

XLON

1175148

​

18-Feb-2026

15:47:34

72

2221.00

XLON

1173909

​

18-Feb-2026

15:47:34

1,051

2221.00

XLON

1173907

​

18-Feb-2026

15:47:34

180

2221.00

XLON

1173905

​

18-Feb-2026

15:47:34

100

2221.00

XLON

1173903

​

18-Feb-2026

15:47:34

260

2221.00

XLON

1173901

​

18-Feb-2026

15:47:29

150

2221.00

XLON

1173766

​

18-Feb-2026

15:47:29

1,051

2221.00

XLON

1173764

​

18-Feb-2026

15:47:29

150

2221.00

XLON

1173770

​

18-Feb-2026

15:47:29

26

2221.00

XLON

1173768

​

​

​

​

​

18-Feb-2026

15:47:03

100

2225.00

XLON

1173186

​

18-Feb-2026

15:47:03

100

2225.00

XLON

1173184

​

18-Feb-2026

15:47:03

1,051

2225.00

XLON

1173182

​

18-Feb-2026

15:47:03

1,447

2225.00

XLON

1173178

​

18-Feb-2026

15:47:03

93

2225.00

XLON

1173176

​

18-Feb-2026

15:47:03

685

2225.00

XLON

1173174

​

18-Feb-2026

15:46:36

50

2225.00

XLON

1172445

​

18-Feb-2026

15:46:36

1,051

2226.00

XLON

1172442

​

18-Feb-2026

15:46:36

1,667

2226.00

XLON

1172440

​

18-Feb-2026

15:46:25

1,940

2225.00

XLON

1172193

​

18-Feb-2026

15:46:25

306

2225.00

XLON

1172191

​

18-Feb-2026

15:46:11

874

2224.00

XLON

1171890

​

18-Feb-2026

15:46:11

677

2224.00

XLON

1171892

​

18-Feb-2026

15:45:23

244

2225.00

XLON

1170893

​

18-Feb-2026

15:45:23

1,051

2225.00

XLON

1170891

​

18-Feb-2026

15:45:23

169

2225.00

XLON

1170889

​

18-Feb-2026

15:45:23

28

2225.00

XLON

1170881

​

18-Feb-2026

15:45:23

100

2225.00

XLON

1170879

​

18-Feb-2026

15:45:23

100

2225.00

XLON

1170877

​

18-Feb-2026

15:45:23

1,051

2225.00

XLON

1170875

​

18-Feb-2026

15:44:45

1,507

2225.00

XLON

1168071

​

18-Feb-2026

15:44:31

1,348

2223.00

XLON

1167636

​

18-Feb-2026

15:44:27

495

2224.00

XLON

1167567

​

18-Feb-2026

15:44:27

8

2224.00

XLON

1167565

​

18-Feb-2026

15:44:27

1,051

2224.00

XLON

1167563

​

18-Feb-2026

15:44:21

1,059

2225.00

XLON

1167399

​

18-Feb-2026

15:44:21

438

2225.00

XLON

1167397

​

18-Feb-2026

15:43:41

1,539

2222.00

XLON

1166527

​

18-Feb-2026

15:43:37

1,291

2223.00

XLON

1166452

​

18-Feb-2026

15:43:34

1,812

2224.00

XLON

1166397

​

18-Feb-2026

15:43:06

150

2224.00

XLON

1165894

​

18-Feb-2026

15:43:06

27

2224.00

XLON

1165892

​

18-Feb-2026

15:43:06

757

2224.00

XLON

1165890

​

18-Feb-2026

15:43:06

100

2224.00

XLON

1165888

​

18-Feb-2026

15:43:06

1,051

2224.00

XLON

1165886

​

18-Feb-2026

15:42:58

757

2224.00

XLON

1165630

​

18-Feb-2026

15:42:58

229

2224.00

XLON

1165628

​

18-Feb-2026

15:42:22

1,053

2225.00

XLON

1164958

​

18-Feb-2026

15:42:22

526

2225.00

XLON

1164956

​

18-Feb-2026

15:42:22

796

2225.00

XLON

1164954

​

18-Feb-2026

15:42:21

335

2225.00

XLON

1164935

​

18-Feb-2026

15:42:21

400

2225.00

XLON

1164933

​

18-Feb-2026

15:41:54

418

2222.00

XLON

1164352

​

18-Feb-2026

15:41:54

207

2222.00

XLON

1164348

​

18-Feb-2026

15:41:54

1,051

2222.00

XLON

1164346

​

18-Feb-2026

15:41:54

207

2222.00

XLON

1164350

​

​

​

​

​

18-Feb-2026

15:41:51

1,471

2221.00

XLON

1164308

​

18-Feb-2026

15:41:49

100

2220.00

XLON

1164288

​

18-Feb-2026

15:41:42

1,783

2220.00

XLON

1164149

​

18-Feb-2026

15:41:06

27

2217.00

XLON

1163316

​

18-Feb-2026

15:41:06

1,051

2217.00

XLON

1163314

​

18-Feb-2026

15:41:06

1,505

2217.00

XLON

1163312

​

18-Feb-2026

15:40:45

150

2217.00

XLON

1162886

​

18-Feb-2026

15:40:45

326

2217.00

XLON

1162884

​

18-Feb-2026

15:40:45

500

2217.00

XLON

1162882

​

18-Feb-2026

15:40:45

385

2217.00

XLON

1162880

​

18-Feb-2026

15:40:31

204

2216.00

XLON

1162509

​

18-Feb-2026

15:40:31

1,071

2216.00

XLON

1162507

​

18-Feb-2026

15:40:03

1,472

2217.00

XLON

1161816

​

18-Feb-2026

15:40:02

562

2218.00

XLON

1161814

​

18-Feb-2026

15:40:02

757

2218.00

XLON

1161812

​

18-Feb-2026

15:40:02

1,051

2218.00

XLON

1161810

​

18-Feb-2026

15:40:02

2,111

2218.00

XLON

1161808

​

18-Feb-2026

15:39:37

139

2217.00

XLON

1159250

​

18-Feb-2026

15:39:35

1,371

2216.00

XLON

1159197

​

18-Feb-2026

15:38:48

1,542

2217.00

XLON

1158013

​

18-Feb-2026

15:38:48

1,317

2219.00

XLON

1158004

​

18-Feb-2026

15:38:18

1,513

2220.00

XLON

1157452

​

18-Feb-2026

15:38:18

1,293

2221.00

XLON

1157430

​

18-Feb-2026

15:37:57

1,051

2221.00

XLON

1156919

​

18-Feb-2026

15:37:57

829

2221.00

XLON

1156917

​

18-Feb-2026

15:37:53

436

2221.00

XLON

1156864

​

18-Feb-2026

15:37:26

1,418

2222.00

XLON

1156257

​

18-Feb-2026

15:37:03

553

2223.00

XLON

1155546

​

18-Feb-2026

15:37:03

927

2223.00

XLON

1155544

​

18-Feb-2026

15:37:02

1,358

2224.00

XLON

1155518

​

18-Feb-2026

15:36:51

28

2225.00

XLON

1155334

​

18-Feb-2026

15:36:51

1,051

2225.00

XLON

1155332

​

18-Feb-2026

15:36:41

1,051

2225.00

XLON

1155140

​

18-Feb-2026

15:36:38

2,193

2225.00

XLON

1155067

​

18-Feb-2026

15:36:38

1,051

2225.00

XLON

1155065

​

18-Feb-2026

15:35:40

1,694

2225.00

XLON

1153746

​

18-Feb-2026

15:35:40

1,051

2226.00

XLON

1153744

​

18-Feb-2026

15:35:40

2,282

2226.00

XLON

1153740

​

18-Feb-2026

15:34:52

325

2224.00

XLON

1150257

​

18-Feb-2026

15:34:52

291

2224.00

XLON

1150255

​

18-Feb-2026

15:34:52

1,051

2224.00

XLON

1150253

​

18-Feb-2026

15:34:52

1,352

2224.00

XLON

1150251

​

18-Feb-2026

15:34:52

1,051

2224.00

XLON

1150249

​

18-Feb-2026

15:34:14

1,580

2225.00

XLON

1149327

​

18-Feb-2026

15:34:02

844

2226.00

XLON

1148881

​

18-Feb-2026

15:34:02

479

2226.00

XLON

1148879

​

​

​

​

​

18-Feb-2026

15:34:02

500

2226.00

XLON

1148871

​

18-Feb-2026

15:34:02

441

2226.00

XLON

1148873

​

18-Feb-2026

15:34:02

190

2226.00

XLON

1148875

​

18-Feb-2026

15:34:02

25

2226.00

XLON

1148877

​

18-Feb-2026

15:33:46

1,307

2225.00

XLON

1148383

​

18-Feb-2026

15:33:09

1,543

2227.00

XLON

1147238

​

18-Feb-2026

15:33:08

1,695

2228.00

XLON

1147221

​

18-Feb-2026

15:33:06

227

2229.00

XLON

1147206

​

18-Feb-2026

15:32:35

1,045

2229.00

XLON

1146283

​

18-Feb-2026

15:32:35

454

2229.00

XLON

1146281

​

18-Feb-2026

15:32:35

1,051

2229.00

XLON

1146279

​

18-Feb-2026

15:32:35

518

2230.00

XLON

1146277

​

18-Feb-2026

15:32:35

790

2230.00

XLON

1146275

​

18-Feb-2026

15:31:59

303

2229.00

XLON

1145383

​

18-Feb-2026

15:31:59

318

2229.00

XLON

1145381

​

18-Feb-2026

15:31:59

1,051

2229.00

XLON

1145379

​

18-Feb-2026

15:31:55

472

2229.00

XLON

1145291

​

18-Feb-2026

15:31:55

164

2229.00

XLON

1145289

​

18-Feb-2026

15:31:44

200

2229.00

XLON

1145091

​

18-Feb-2026

15:31:44

100

2229.00

XLON

1145089

​

18-Feb-2026

15:31:44

18

2229.00

XLON

1145095

​

18-Feb-2026

15:31:44

100

2229.00

XLON

1145093

​

18-Feb-2026

15:31:25

1,506

2229.00

XLON

1144664

​

18-Feb-2026

15:31:25

1,349

2230.00

XLON

1144659

​

18-Feb-2026

15:31:17

24

2231.00

XLON

1144410

​

18-Feb-2026

15:31:17

633

2231.00

XLON

1144408

​

18-Feb-2026

15:30:56

392

2230.00

XLON

1143768

​

18-Feb-2026

15:30:56

1,200

2230.00

XLON

1143766

​

18-Feb-2026

15:30:55

196

2230.00

XLON

1143745

​

18-Feb-2026

15:30:55

196

2230.00

XLON

1143743

​

18-Feb-2026

15:30:55

1,051

2230.00

XLON

1143741

​

18-Feb-2026

15:30:55

243

2230.00

XLON

1143739

​

18-Feb-2026

15:30:55

361

2230.00

XLON

1143737

​

18-Feb-2026

15:30:55

200

2230.00

XLON

1143735

​

18-Feb-2026

15:30:47

1

2229.00

XLON

1143549

​

18-Feb-2026

15:30:46

100

2229.00

XLON

1143529

​

18-Feb-2026

15:30:46

100

2229.00

XLON

1143523

​

18-Feb-2026

15:30:46

100

2229.00

XLON

1143525

​

18-Feb-2026

15:30:46

100

2229.00

XLON

1143527

​

18-Feb-2026

15:30:46

50

2229.00

XLON

1143519

​

18-Feb-2026

15:30:10

1,425

2228.00

XLON

1142564

​

18-Feb-2026

15:30:00

250

2231.00

XLON

1141535

​

18-Feb-2026

15:30:00

159

2230.00

XLON

1141525

​

18-Feb-2026

15:30:00

104

2230.00

XLON

1141517

​

18-Feb-2026

15:30:00

159

2230.00

XLON

1141509

​

18-Feb-2026

15:30:00

1,051

2230.00

XLON

1141502

​

​

​

​

​

18-Feb-2026

15:30:00

4,538

2231.00

XLON

1141130

​

18-Feb-2026

15:29:06

1,314

2230.00

XLON

1139178

​

18-Feb-2026

15:28:39

950

2232.00

XLON

1138568

​

18-Feb-2026

15:28:39

1,051

2232.00

XLON

1138566

​

18-Feb-2026

15:28:39

2,683

2232.00

XLON

1138564

​

18-Feb-2026

15:27:52

411

2228.00

XLON

1137658

​

18-Feb-2026

15:27:52

1,051

2228.00

XLON

1137660

​

18-Feb-2026

15:27:52

38

2228.00

XLON

1137662

​

18-Feb-2026

15:27:52

4,067

2228.00

XLON

1137655

​

18-Feb-2026

15:26:49

1,345

2226.00

XLON

1135833

​

18-Feb-2026

15:26:45

278

2227.00

XLON

1135689

​

18-Feb-2026

15:26:45

1,083

2227.00

XLON

1135687

​

18-Feb-2026

15:26:45

344

2227.00

XLON

1135685

​

18-Feb-2026

15:26:30

100

2227.00

XLON

1135328

​

18-Feb-2026

15:26:30

1,051

2227.00

XLON

1135326

​

18-Feb-2026

15:26:27

1,202

2227.00

XLON

1135237

​

18-Feb-2026

15:26:27

100

2227.00

XLON

1135235

​

18-Feb-2026

15:26:27

125

2227.00

XLON

1135233

​

18-Feb-2026

15:26:27

102

2227.00

XLON

1135231

​

18-Feb-2026

15:25:37

428

2226.00

XLON

1134016

​

18-Feb-2026

15:25:37

1,025

2226.00

XLON

1134014

​

18-Feb-2026

15:25:37

1,436

2228.00

XLON

1134012

​

18-Feb-2026

15:25:32

1,327

2229.00

XLON

1133916

​

18-Feb-2026

15:25:32

24

2229.00

XLON

1133914

​

18-Feb-2026

15:25:32

1,051

2229.00

XLON

1133912

​

18-Feb-2026

15:25:03

224

2229.00

XLON

1132393

​

18-Feb-2026

15:25:03

1,051

2229.00

XLON

1132391

​

18-Feb-2026

15:24:59

3,404

2229.00

XLON

1130179

​

18-Feb-2026

15:24:00

171

2228.00

XLON

1126571

​

18-Feb-2026

15:23:55

1,013

2228.00

XLON

1126375

​

18-Feb-2026

15:23:55

50

2228.00

XLON

1126373

​

18-Feb-2026

15:23:55

100

2228.00

XLON

1126371

​

18-Feb-2026

15:23:55

39

2228.00

XLON

1126369

​

18-Feb-2026

15:23:55

1,534

2229.00

XLON

1126361

​

18-Feb-2026

15:23:27

300

2230.00

XLON

1125795

​

18-Feb-2026

15:23:27

1,051

2230.00

XLON

1125793

​

18-Feb-2026

15:23:27

1,491

2230.00

XLON

1125787

​

18-Feb-2026

15:23:27

224

2230.00

XLON

1125783

​

18-Feb-2026

15:23:27

776

2230.00

XLON

1125781

​

18-Feb-2026

15:23:27

126

2230.00

XLON

1125785

​

18-Feb-2026

15:22:40

1,051

2227.00

XLON

1124735

​

18-Feb-2026

15:22:40

1,282

2227.00

XLON

1124733

​

18-Feb-2026

15:22:35

1,431

2228.00

XLON

1124516

​

18-Feb-2026

15:22:35

24

2228.00

XLON

1124514

​

18-Feb-2026

15:22:04

1,398

2226.00

XLON

1123769

​

18-Feb-2026

15:21:45

1,391

2227.00

XLON

1123369

​

​

​

​

​

18-Feb-2026

15:21:40

1,401

2228.00

XLON

1123222

​

18-Feb-2026

15:21:27

1,576

2228.00

XLON

1122929

​

18-Feb-2026

15:21:27

150

2228.00

XLON

1122927

​

18-Feb-2026

15:21:27

1,051

2228.00

XLON

1122925

​

18-Feb-2026

15:20:59

1,299

2227.00

XLON

1122330

​

18-Feb-2026

15:20:59

24

2227.00

XLON

1122311

​

18-Feb-2026

15:20:59

1,447

2227.00

XLON

1122308

​

18-Feb-2026

15:19:58

1,327

2229.00

XLON

1118363

​

18-Feb-2026

15:19:49

526

2232.00

XLON

1118223

​

18-Feb-2026

15:19:49

756

2232.00

XLON

1118225

​

18-Feb-2026

15:19:49

1,051

2232.00

XLON

1118221

​

18-Feb-2026

15:19:49

2,841

2232.00

XLON

1118219

​

18-Feb-2026

15:19:19

3,050

2231.00

XLON

1117374

​

18-Feb-2026

15:19:19

403

2231.00

XLON

1117372

​

18-Feb-2026

15:19:19

302

2231.00

XLON

1117370

​

18-Feb-2026

15:19:19

302

2231.00

XLON

1117368

​

18-Feb-2026

15:19:19

46

2231.00

XLON

1117366

​

18-Feb-2026

15:18:12

1,493

2229.00

XLON

1115573

​

18-Feb-2026

15:18:09

1,051

2230.00

XLON

1115437

​

18-Feb-2026

15:18:09

3,593

2230.00

XLON

1115435

​

18-Feb-2026

15:17:19

1,051

2228.00

XLON

1113794

​

18-Feb-2026

15:17:19

1,514

2228.00

XLON

1113792

​

18-Feb-2026

15:16:40

125

2229.00

XLON

1112192

​

18-Feb-2026

15:16:40

1,215

2229.00

XLON

1112190

​

18-Feb-2026

15:16:34

1,167

2230.00

XLON

1112077

​

18-Feb-2026

15:16:34

397

2230.00

XLON

1112079

​

18-Feb-2026

15:16:30

158

2231.00

XLON

1111995

​

18-Feb-2026

15:16:30

262

2231.00

XLON

1111993

​

18-Feb-2026

15:16:30

1,051

2231.00

XLON

1111991

​

18-Feb-2026

15:15:42

1,266

2237.00

XLON

1110780

​

18-Feb-2026

15:15:42

235

2237.00

XLON

1110778

​

18-Feb-2026

15:15:42

109

2238.00

XLON

1110774

​

18-Feb-2026

15:15:42

266

2238.00

XLON

1110772

​

18-Feb-2026

15:15:42

1,051

2238.00

XLON

1110770

​

18-Feb-2026

15:15:42

2

2238.00

XLON

1110768

​

18-Feb-2026

15:15:42

1,159

2238.00

XLON

1110766

​

18-Feb-2026

15:15:28

2,000

2236.00

XLON

1110448

​

18-Feb-2026

15:14:52

1,298

2235.00

XLON

1107593

​

18-Feb-2026

15:14:42

1,355

2236.00

XLON

1107438

​

18-Feb-2026

15:14:28

1,370

2237.00

XLON

1107233

​

18-Feb-2026

15:14:28

1,051

2238.00

XLON

1107229

​

18-Feb-2026

15:14:28

326

2238.00

XLON

1107231

​

18-Feb-2026

15:14:28

1,689

2238.00

XLON

1107227

​

18-Feb-2026

15:14:27

201

2238.00

XLON

1107191

​

18-Feb-2026

15:14:27

100

2238.00

XLON

1107189

​

18-Feb-2026

15:14:27

100

2238.00

XLON

1107187

​

​

​

​

​

18-Feb-2026

15:14:27

100

2238.00

XLON

1107185

​

18-Feb-2026

15:13:36

489

2231.00

XLON

1105987

​

18-Feb-2026

15:13:36

1,051

2231.00

XLON

1105985

​

18-Feb-2026

15:13:28

1,222

2230.00

XLON

1105683

​

18-Feb-2026

15:13:04

1,414

2229.00

XLON

1104917

​

18-Feb-2026

15:12:57

1,051

2230.00

XLON

1104666

​

18-Feb-2026

15:12:57

1,570

2230.00

XLON

1104664

​

18-Feb-2026

15:12:25

519

2231.00

XLON

1103796

​

18-Feb-2026

15:12:25

318

2231.00

XLON

1103794

​

18-Feb-2026

15:12:25

1,051

2231.00

XLON

1103792

​

18-Feb-2026

15:12:25

1,453

2231.00

XLON

1103788

​

18-Feb-2026

15:12:02

495

2232.00

XLON

1103028

​

18-Feb-2026

15:12:02

843

2232.00

XLON

1103026

​

18-Feb-2026

15:12:02

48

2232.00

XLON

1103030

​

18-Feb-2026

15:11:35

227

2233.00

XLON

1102275

​

18-Feb-2026

15:11:34

947

2233.00

XLON

1102267

​

18-Feb-2026

15:11:34

200

2233.00

XLON

1102269

​

18-Feb-2026

15:11:33

1,515

2234.00

XLON

1102216

​

18-Feb-2026

15:11:33

1,333

2235.00

XLON

1102213

​

18-Feb-2026

15:11:02

1,576

2236.00

XLON

1101253

​

18-Feb-2026

15:10:35

334

2236.00

XLON

1100542

​

18-Feb-2026

15:10:35

224

2236.00

XLON

1100540

​

18-Feb-2026

15:10:35

1,051

2236.00

XLON

1100538

​

18-Feb-2026

15:10:21

24

2236.00

XLON

1099830

​

18-Feb-2026

15:10:21

366

2236.00

XLON

1099828

​

18-Feb-2026

15:10:21

203

2236.00

XLON

1099826

​

18-Feb-2026

15:10:21

1,051

2236.00

XLON

1099824

​

18-Feb-2026

15:10:21

1,364

2236.00

XLON

1099822

​

18-Feb-2026

15:09:47

1,051

2237.00

XLON

1096721

​

18-Feb-2026

15:09:47

319

2237.00

XLON

1096725

​

18-Feb-2026

15:09:47

275

2237.00

XLON

1096723

​

18-Feb-2026

15:09:47

1,218

2237.00

XLON

1096719

​

18-Feb-2026

15:09:47

302

2237.00

XLON

1096717

​

18-Feb-2026

15:09:44

263

2237.00

XLON

1096644

​

18-Feb-2026

15:09:44

382

2237.00

XLON

1096642

​

18-Feb-2026

15:09:44

1,140

2237.00

XLON

1096640

​

18-Feb-2026

15:09:41

201

2236.00

XLON

1096504

​

18-Feb-2026

15:09:40

459

2236.00

XLON

1096491

​

18-Feb-2026

15:09:40

2,008

2236.00

XLON

1096489

​

18-Feb-2026

15:09:35

241

2234.00

XLON

1096392

​

18-Feb-2026

15:09:27

3,397

2234.00

XLON

1096149

​

18-Feb-2026

15:07:53

197

2232.00

XLON

1093145

​

18-Feb-2026

15:07:53

553

2232.00

XLON

1093143

​

18-Feb-2026

15:07:53

958

2232.00

XLON

1093141

​

18-Feb-2026

15:07:53

237

2232.00

XLON

1093147

​

18-Feb-2026

15:07:53

461

2232.00

XLON

1093149

​

​

​

​

​

18-Feb-2026

15:07:41

200

2231.00

XLON

1092843

​

18-Feb-2026

15:07:40

1,400

2232.00

XLON

1092810

​

18-Feb-2026

15:07:16

1,364

2232.00

XLON

1092199

​

18-Feb-2026

15:07:16

29

2232.00

XLON

1092197

​

18-Feb-2026

15:07:11

1,518

2232.00

XLON

1092074

​

18-Feb-2026

15:06:35

350

2231.00

XLON

1090970

​

18-Feb-2026

15:06:35

122

2231.00

XLON

1090968

​

18-Feb-2026

15:06:35

101

2231.00

XLON

1090966

​

18-Feb-2026

15:06:35

285

2231.00

XLON

1090964

​

18-Feb-2026

15:06:35

550

2231.00

XLON

1090962

​

18-Feb-2026

15:06:35

470

2231.00

XLON

1090960

​

18-Feb-2026

15:06:35

70

2231.00

XLON

1090954

​

18-Feb-2026

15:06:35

197

2231.00

XLON

1090952

​

18-Feb-2026

15:06:35

381

2231.00

XLON

1090950

​

18-Feb-2026

15:06:35

84

2231.00

XLON

1090956

​

18-Feb-2026

15:06:35

1,051

2231.00

XLON

1090958

​

18-Feb-2026

15:06:35

210

2231.00

XLON

1090948

​

18-Feb-2026

15:06:35

368

2231.00

XLON

1090940

​

18-Feb-2026

15:06:35

1,051

2231.00

XLON

1090936

​

18-Feb-2026

15:06:35

895

2231.00

XLON

1090938

​

18-Feb-2026

15:06:35

664

2231.00

XLON

1090934

​

18-Feb-2026

15:06:35

463

2231.00

XLON

1090942

​

18-Feb-2026

15:06:35

165

2231.00

XLON

1090944

​

18-Feb-2026

15:06:35

198

2231.00

XLON

1090946

​

18-Feb-2026

15:05:49

342

2228.00

XLON

1088956

​

18-Feb-2026

15:05:32

1,408

2228.00

XLON

1088271

​

18-Feb-2026

15:05:22

203

2229.00

XLON

1087897

​

18-Feb-2026

15:05:22

1,051

2229.00

XLON

1087895

​

18-Feb-2026

15:05:05

1,479

2228.00

XLON

1087261

​

18-Feb-2026

15:05:05

10

2228.00

XLON

1087259

​

18-Feb-2026

15:04:37

1,472

2226.00

XLON

1083843

​

18-Feb-2026

15:04:26

1,051

2227.00

XLON

1083526

​

18-Feb-2026

15:04:26

505

2227.00

XLON

1083528

​

18-Feb-2026

15:04:26

547

2227.00

XLON

1083530

​

18-Feb-2026

15:04:26

1,387

2227.00

XLON

1083524

​

18-Feb-2026

15:04:05

1,673

2227.00

XLON

1082919

​

18-Feb-2026

15:04:04

23

2228.00

XLON

1082884

​

18-Feb-2026

15:04:04

1,489

2228.00

XLON

1082882

​

18-Feb-2026

15:03:29

1,349

2230.00

XLON

1081602

​

18-Feb-2026

15:03:29

325

2230.00

XLON

1081600

​

18-Feb-2026

15:03:29

602

2230.00

XLON

1081598

​

18-Feb-2026

15:03:29

1,051

2230.00

XLON

1081596

​

18-Feb-2026

15:03:29

1,571

2230.00

XLON

1081590

​

18-Feb-2026

15:02:48

252

2229.00

XLON

1080427

​

18-Feb-2026

15:02:48

106

2229.00

XLON

1080425

​

18-Feb-2026

15:02:48

363

2229.00

XLON

1080423

​

​

​

​

​

18-Feb-2026

15:02:48

1,803

2229.00

XLON

1080421

​

18-Feb-2026

15:02:22

371

2230.00

XLON

1079622

​

18-Feb-2026

15:02:22

957

2230.00

XLON

1079624

​

18-Feb-2026

15:02:15

283

2231.00

XLON

1079446

​

18-Feb-2026

15:02:15

402

2231.00

XLON

1079444

​

18-Feb-2026

15:02:15

477

2231.00

XLON

1079442

​

18-Feb-2026

15:02:15

1,896

2231.00

XLON

1079440

​

18-Feb-2026

15:02:00

1,104

2229.00

XLON

1078848

​

18-Feb-2026

15:01:52

559

2229.00

XLON

1078683

​

18-Feb-2026

15:01:52

773

2229.00

XLON

1078681

​

18-Feb-2026

15:01:52

1,051

2229.00

XLON

1078679

​

18-Feb-2026

15:01:52

1,492

2229.00

XLON

1078677

​

18-Feb-2026

15:01:09

1,631

2229.00

XLON

1077474

​

18-Feb-2026

15:01:06

3,788

2230.00

XLON

1077387

​

18-Feb-2026

15:01:06

16

2230.00

XLON

1077385

​

18-Feb-2026

15:01:06

332

2230.00

XLON

1077383

​

18-Feb-2026

15:01:06

1,435

2230.00

XLON

1077379

​

18-Feb-2026

14:59:56

1,355

2229.00

XLON

1071456

​

18-Feb-2026

14:59:56

1,051

2230.00

XLON

1071438

​

18-Feb-2026

14:59:56

85

2230.00

XLON

1071440

​

18-Feb-2026

14:59:56

1,946

2230.00

XLON

1071435

​

18-Feb-2026

14:59:56

99

2230.00

XLON

1071433

​

18-Feb-2026

14:59:56

145

2230.00

XLON

1071431

​

18-Feb-2026

14:59:56

160

2230.00

XLON

1071429

​

18-Feb-2026

14:59:56

353

2230.00

XLON

1071427

​

18-Feb-2026

14:59:56

377

2230.00

XLON

1071425

​

18-Feb-2026

14:59:14

1,502

2228.00

XLON

1070195

​

18-Feb-2026

14:59:14

332

2228.00

XLON

1070191

​

18-Feb-2026

14:59:14

234

2228.00

XLON

1070193

​

18-Feb-2026

14:59:14

1,009

2228.00

XLON

1070189

​

18-Feb-2026

14:58:22

1,287

2229.00

XLON

1068725

​

18-Feb-2026

14:58:18

46

2230.00

XLON

1068556

​

18-Feb-2026

14:58:18

602

2230.00

XLON

1068554

​

18-Feb-2026

14:58:18

1,051

2230.00

XLON

1068552

​

18-Feb-2026

14:58:18

800

2230.00

XLON

1068550

​

18-Feb-2026

14:58:18

1,666

2230.00

XLON

1068546

​

18-Feb-2026

14:58:18

2,120

2230.00

XLON

1068548

​

18-Feb-2026

14:57:30

1,398

2230.00

XLON

1067198

​

18-Feb-2026

14:57:10

921

2230.00

XLON

1066680

​

18-Feb-2026

14:57:10

1,051

2230.00

XLON

1066678

​

18-Feb-2026

14:56:31

115

2231.00

XLON

1065590

​

18-Feb-2026

14:56:31

135

2231.00

XLON

1065588

​

18-Feb-2026

14:56:31

113

2231.00

XLON

1065585

​

18-Feb-2026

14:56:31

316

2231.00

XLON

1065583

​

18-Feb-2026

14:56:31

115

2231.00

XLON

1065581

​

18-Feb-2026

14:56:31

611

2231.00

XLON

1065579

​

​

​

​

​

18-Feb-2026

14:56:31

604

2231.00

XLON

1065577

​

18-Feb-2026

14:55:58

464

2230.00

XLON

1064510

​

18-Feb-2026

14:55:58

1,051

2230.00

XLON

1064508

​

18-Feb-2026

14:55:55

328

2231.00

XLON

1064458

​

18-Feb-2026

14:55:55

1,051

2231.00

XLON

1064456

​

18-Feb-2026

14:55:55

19

2231.00

XLON

1064454

​

18-Feb-2026

14:55:55

226

2231.00

XLON

1064450

​

18-Feb-2026

14:55:55

583

2231.00

XLON

1064452

​

18-Feb-2026

14:55:24

1,051

2229.00

XLON

1063625

​

18-Feb-2026

14:55:23

298

2230.00

XLON

1063535

​

18-Feb-2026

14:55:23

602

2230.00

XLON

1063531

​

18-Feb-2026

14:55:23

104

2230.00

XLON

1063529

​

18-Feb-2026

14:55:23

66

2230.00

XLON

1063527

​

18-Feb-2026

14:55:23

1,051

2230.00

XLON

1063525

​

18-Feb-2026

14:55:23

401

2230.00

XLON

1063533

​

18-Feb-2026

14:55:23

530

2230.00

XLON

1063523

​

18-Feb-2026

14:55:23

530

2230.00

XLON

1063521

​

18-Feb-2026

14:55:23

664

2230.00

XLON

1063519

​

18-Feb-2026

14:55:23

100

2230.00

XLON

1063517

​

18-Feb-2026

14:55:23

519

2230.00

XLON

1063515

​

18-Feb-2026

14:55:23

26

2230.00

XLON

1063513

​

18-Feb-2026

14:55:23

35

2230.00

XLON

1063510

​

18-Feb-2026

14:55:23

448

2230.00

XLON

1063508

​

18-Feb-2026

14:55:23

7

2230.00

XLON

1063506

​

18-Feb-2026

14:55:06

241

2229.00

XLON

1063029

​

18-Feb-2026

14:55:06

100

2229.00

XLON

1063031

​

18-Feb-2026

14:55:04

861

2229.00

XLON

1062986

​

18-Feb-2026

14:55:04

649

2229.00

XLON

1062984

​

18-Feb-2026

14:54:37

1,332

2229.00

XLON

1060118

​

18-Feb-2026

14:54:17

1,335

2228.00

XLON

1059431

​

18-Feb-2026

14:53:46

319

2226.00

XLON

1058626

​

18-Feb-2026

14:53:46

305

2226.00

XLON

1058624

​

18-Feb-2026

14:53:46

1,051

2226.00

XLON

1058622

​

18-Feb-2026

14:53:39

1,369

2226.00

XLON

1058499

​

18-Feb-2026

14:53:17

857

2228.00

XLON

1057981

​

18-Feb-2026

14:53:17

509

2228.00

XLON

1057979

​

18-Feb-2026

14:53:12

821

2228.00

XLON

1057854

​

18-Feb-2026

14:53:12

472

2228.00

XLON

1057852

​

18-Feb-2026

14:53:06

1,051

2228.00

XLON

1057722

​

18-Feb-2026

14:53:06

385

2228.00

XLON

1057720

​

18-Feb-2026

14:53:05

24

2228.00

XLON

1057691

​

18-Feb-2026

14:53:00

2,179

2228.00

XLON

1057610

​

18-Feb-2026

14:53:00

1,051

2228.00

XLON

1057608

​

18-Feb-2026

14:53:00

141

2228.00

XLON

1057606

​

18-Feb-2026

14:52:29

4,145

2226.00

XLON

1056876

​

18-Feb-2026

14:52:10

94

2225.00

XLON

1056333

​

​

​

​

​

18-Feb-2026

14:51:45

1,549

2222.00

XLON

1055845

​

18-Feb-2026

14:51:21

415

2223.00

XLON

1055156

​

18-Feb-2026

14:51:21

66

2223.00

XLON

1055154

​

18-Feb-2026

14:51:21

1,051

2223.00

XLON

1055152

​

18-Feb-2026

14:51:19

1,472

2223.00

XLON

1055105

​

18-Feb-2026

14:51:03

1,287

2223.00

XLON

1054600

​

18-Feb-2026

14:51:03

1,412

2223.00

XLON

1054598

​

18-Feb-2026

14:51:03

2

2223.00

XLON

1054596

​

18-Feb-2026

14:50:45

1,553

2223.00

XLON

1054183

​

18-Feb-2026

14:50:05

1,437

2224.00

XLON

1052578

​

18-Feb-2026

14:50:01

1,464

2225.00

XLON

1052499

​

18-Feb-2026

14:49:42

1,570

2226.00

XLON

1049823

​

18-Feb-2026

14:49:39

1,331

2227.00

XLON

1049780

​

18-Feb-2026

14:49:17

1,448

2228.00

XLON

1049082

​

18-Feb-2026

14:49:14

1,574

2228.00

XLON

1048981

​

18-Feb-2026

14:49:03

25

2229.00

XLON

1048676

​

18-Feb-2026

14:49:03

600

2229.00

XLON

1048674

​

18-Feb-2026

14:49:03

1,389

2229.00

XLON

1048672

​

18-Feb-2026

14:48:27

1,459

2225.00

XLON

1047627

​

18-Feb-2026

14:48:21

1,583

2226.00

XLON

1047343

​

18-Feb-2026

14:48:20

82

2226.00

XLON

1047317

​

18-Feb-2026

14:48:15

1,051

2227.00

XLON

1047155

​

18-Feb-2026

14:48:15

260

2227.00

XLON

1047153

​

18-Feb-2026

14:48:15

220

2227.00

XLON

1047150

​

18-Feb-2026

14:48:15

180

2227.00

XLON

1047148

​

18-Feb-2026

14:48:15

961

2227.00

XLON

1047136

​

18-Feb-2026

14:48:15

111

2227.00

XLON

1047138

​

18-Feb-2026

14:48:15

392

2227.00

XLON

1047140

​

18-Feb-2026

14:48:15

57

2227.00

XLON

1047142

​

18-Feb-2026

14:48:15

20

2227.00

XLON

1047144

​

18-Feb-2026

14:48:15

24

2227.00

XLON

1047146

​

18-Feb-2026

14:48:15

392

2227.00

XLON

1047134

​

18-Feb-2026

14:48:15

196

2227.00

XLON

1047132

​

18-Feb-2026

14:48:15

1,051

2227.00

XLON

1047130

​

18-Feb-2026

14:48:15

250

2227.00

XLON

1047128

​

18-Feb-2026

14:48:15

200

2227.00

XLON

1047126

​

18-Feb-2026

14:48:02

13

2224.00

XLON

1046657

​

18-Feb-2026

14:47:44

104

2223.00

XLON

1046132

​

18-Feb-2026

14:47:43

175

2222.00

XLON

1046105

​

18-Feb-2026

14:47:43

10

2222.00

XLON

1046103

​

18-Feb-2026

14:47:43

164

2222.00

XLON

1046101

​

18-Feb-2026

14:47:43

441

2222.00

XLON

1046099

​

18-Feb-2026

14:47:32

230

2220.00

XLON

1045816

​

18-Feb-2026

14:47:32

569

2220.00

XLON

1045809

​

18-Feb-2026

14:47:32

1,505

2220.00

XLON

1045811

​

18-Feb-2026

14:47:20

13

2219.00

XLON

1045430

​

​

​

​

​

18-Feb-2026

14:47:04

1,583

2220.00

XLON

1044355

​

18-Feb-2026

14:46:48

1,302

2221.00

XLON

1043853

​

18-Feb-2026

14:46:39

76

2223.00

XLON

1043706

​

18-Feb-2026

14:46:39

1,051

2223.00

XLON

1043704

​

18-Feb-2026

14:46:39

209

2223.00

XLON

1043702

​

18-Feb-2026

14:46:39

1,333

2222.00

XLON

1043699

​

18-Feb-2026

14:46:10

27

2221.00

XLON

1042585

​

18-Feb-2026

14:46:10

444

2221.00

XLON

1042583

​

18-Feb-2026

14:46:10

222

2221.00

XLON

1042581

​

18-Feb-2026

14:46:04

1,437

2222.00

XLON

1042341

​

18-Feb-2026

14:45:48

162

2223.00

XLON

1041724

​

18-Feb-2026

14:45:48

1,302

2223.00

XLON

1041722

​

18-Feb-2026

14:45:20

1,436

2226.00

XLON

1040281

​

18-Feb-2026

14:45:00

1,418

2227.00

XLON

1038608

​

18-Feb-2026

14:44:58

840

2228.00

XLON

1037559

​

18-Feb-2026

14:44:58

738

2228.00

XLON

1037561

​

18-Feb-2026

14:44:38

259

2229.00

XLON

1036951

​

18-Feb-2026

14:44:38

215

2229.00

XLON

1036948

​

18-Feb-2026

14:44:38

1,051

2229.00

XLON

1036946

​

18-Feb-2026

14:44:38

100

2229.00

XLON

1036944

​

18-Feb-2026

14:44:38

215

2229.00

XLON

1036942

​

18-Feb-2026

14:44:38

196

2230.00

XLON

1036940

​

18-Feb-2026

14:44:38

1,353

2230.00

XLON

1036938

​

18-Feb-2026

14:44:21

1,502

2227.00

XLON

1036427

​

18-Feb-2026

14:44:21

1,321

2227.00

XLON

1036425

​

18-Feb-2026

14:44:02

1,524

2227.00

XLON

1035677

​

18-Feb-2026

14:43:54

1,363

2227.00

XLON

1035471

​

18-Feb-2026

14:43:15

312

2220.00

XLON

1034451

​

18-Feb-2026

14:43:15

602

2220.00

XLON

1034449

​

18-Feb-2026

14:43:15

150

2220.00

XLON

1034447

​

18-Feb-2026

14:43:15

1,051

2220.00

XLON

1034445

​

18-Feb-2026

14:43:09

1,350

2220.00

XLON

1034332

​

18-Feb-2026

14:42:30

1,378

2217.00

XLON

1033301

​

18-Feb-2026

14:42:30

526

2217.00

XLON

1033297

​

18-Feb-2026

14:42:30

1,051

2217.00

XLON

1033295

​

18-Feb-2026

14:42:30

1,577

2217.00

XLON

1033290

​

18-Feb-2026

14:41:56

1,468

2221.00

XLON

1032308

​

18-Feb-2026

14:41:56

1,694

2222.00

XLON

1032305

​

18-Feb-2026

14:41:43

1,493

2222.00

XLON

1032001

​

18-Feb-2026

14:41:04

332

2224.00

XLON

1030709

​

18-Feb-2026

14:41:04

1,054

2224.00

XLON

1030707

​

18-Feb-2026

14:41:00

1,265

2225.00

XLON

1030584

​

18-Feb-2026

14:40:59

442

2226.00

XLON

1030561

​

18-Feb-2026

14:40:59

1,051

2226.00

XLON

1030559

​

18-Feb-2026

14:40:59

1,753

2226.00

XLON

1030555

​

18-Feb-2026

14:40:23

1,739

2221.00

XLON

1029509

​

​

​

​

​

18-Feb-2026

14:40:23

1,640

2222.00

XLON

1029504

​

18-Feb-2026

14:40:06

3,909

2223.00

XLON

1029147

​

18-Feb-2026

14:39:11

1,051

2221.00

XLON

1026105

​

18-Feb-2026

14:39:11

356

2221.00

XLON

1026107

​

18-Feb-2026

14:39:02

1,051

2220.00

XLON

1025823

​

18-Feb-2026

14:39:02

1,523

2220.00

XLON

1025821

​

18-Feb-2026

14:38:59

96

2220.00

XLON

1025679

​

18-Feb-2026

14:38:38

1,425

2220.00

XLON

1024815

​

18-Feb-2026

14:38:38

63

2220.00

XLON

1024813

​

18-Feb-2026

14:38:24

1,177

2218.00

XLON

1023818

​

18-Feb-2026

14:38:24

295

2218.00

XLON

1023816

​

18-Feb-2026

14:38:06

1,542

2219.00

XLON

1023395

​

18-Feb-2026

14:38:05

34

2220.00

XLON

1023350

​

18-Feb-2026

14:38:05

200

2220.00

XLON

1023348

​

18-Feb-2026

14:38:05

241

2220.00

XLON

1023346

​

18-Feb-2026

14:38:05

1,069

2220.00

XLON

1023344

​

18-Feb-2026

14:37:32

1,706

2214.00

XLON

1022221

​

18-Feb-2026

14:37:30

1,051

2215.00

XLON

1022128

​

18-Feb-2026

14:37:30

37

2215.00

XLON

1022124

​

18-Feb-2026

14:37:30

1,308

2215.00

XLON

1022126

​

18-Feb-2026

14:37:05

146

2216.00

XLON

1021465

​

18-Feb-2026

14:37:05

1,445

2216.00

XLON

1021463

​

18-Feb-2026

14:36:40

1,375

2216.00

XLON

1020763

​

18-Feb-2026

14:36:38

496

2217.00

XLON

1020740

​

18-Feb-2026

14:36:38

1,008

2217.00

XLON

1020738

​

18-Feb-2026

14:36:29

1,269

2218.00

XLON

1020485

​

18-Feb-2026

14:36:04

1,379

2215.00

XLON

1019746

​

18-Feb-2026

14:35:55

662

2216.00

XLON

1019458

​

18-Feb-2026

14:35:55

673

2216.00

XLON

1019456

​

18-Feb-2026

14:35:51

1,484

2216.00

XLON

1019384

​

18-Feb-2026

14:35:51

77

2216.00

XLON

1019382

​

18-Feb-2026

14:35:33

332

2216.00

XLON

1018672

​

18-Feb-2026

14:35:33

1,024

2216.00

XLON

1018657

​

18-Feb-2026

14:35:03

615

2216.00

XLON

1017850

​

18-Feb-2026

14:35:03

332

2216.00

XLON

1017848

​

18-Feb-2026

14:35:02

232

2216.00

XLON

1017796

​

18-Feb-2026

14:35:02

332

2216.00

XLON

1017798

​

18-Feb-2026

14:35:02

1,051

2218.00

XLON

1017779

​

18-Feb-2026

14:35:02

425

2218.00

XLON

1017781

​

18-Feb-2026

14:35:02

1,345

2218.00

XLON

1017777

​

18-Feb-2026

14:34:55

254

2218.00

XLON

1013564

​

18-Feb-2026

14:34:55

277

2218.00

XLON

1013562

​

18-Feb-2026

14:34:55

1,001

2218.00

XLON

1013560

​

18-Feb-2026

14:34:31

1,289

2217.00

XLON

1012810

​

18-Feb-2026

14:34:24

1,332

2220.00

XLON

1012536

​

18-Feb-2026

14:34:23

1,309

2221.00

XLON

1012530

​

​

​

​

​

18-Feb-2026

14:34:13

415

2222.00

XLON

1012288

​

18-Feb-2026

14:34:13

460

2222.00

XLON

1012286

​

18-Feb-2026

14:34:13

1,051

2222.00

XLON

1012284

​

18-Feb-2026

14:34:13

1,791

2222.00

XLON

1012282

​

18-Feb-2026

14:34:13

1,399

2222.00

XLON

1012280

​

18-Feb-2026

14:34:13

1,814

2222.00

XLON

1012266

​

18-Feb-2026

14:34:13

1,051

2222.00

XLON

1012262

​

18-Feb-2026

14:34:13

29

2222.00

XLON

1012264

​

18-Feb-2026

14:33:26

1,385

2218.00

XLON

1010305

​

18-Feb-2026

14:33:25

1,357

2219.00

XLON

1010303

​

18-Feb-2026

14:33:12

317

2220.00

XLON

1009859

​

18-Feb-2026

14:33:12

153

2220.00

XLON

1009857

​

18-Feb-2026

14:33:12

1,051

2220.00

XLON

1009855

​

18-Feb-2026

14:33:12

100

2219.00

XLON

1009853

​

18-Feb-2026

14:33:12

100

2219.00

XLON

1009851

​

18-Feb-2026

14:33:12

332

2219.00

XLON

1009849

​

18-Feb-2026

14:33:12

10

2219.00

XLON

1009847

​

18-Feb-2026

14:33:09

207

2220.00

XLON

1009613

​

18-Feb-2026

14:33:09

1,051

2220.00

XLON

1009611

​

18-Feb-2026

14:33:09

193

2220.00

XLON

1009609

​

18-Feb-2026

14:33:07

208

2221.00

XLON

1009560

​

18-Feb-2026

14:33:07

193

2221.00

XLON

1009558

​

18-Feb-2026

14:33:07

1,051

2221.00

XLON

1009556

​

18-Feb-2026

14:32:41

1,072

2211.00

XLON

1008135

​

18-Feb-2026

14:32:41

293

2211.00

XLON

1008124

​

18-Feb-2026

14:32:31

1,539

2213.00

XLON

1007858

​

18-Feb-2026

14:32:26

423

2217.00

XLON

1007579

​

18-Feb-2026

14:32:26

1,051

2217.00

XLON

1007577

​

18-Feb-2026

14:32:14

1,435

2220.00

XLON

1007150

​

18-Feb-2026

14:32:13

31

2223.00

XLON

1007042

​

18-Feb-2026

14:32:13

408

2223.00

XLON

1007040

​

18-Feb-2026

14:32:13

1,051

2223.00

XLON

1007038

​

18-Feb-2026

14:32:13

1,524

2223.00

XLON

1007036

​

18-Feb-2026

14:32:07

1

2223.00

XLON

1006768

​

18-Feb-2026

14:32:07

1,701

2224.00

XLON

1006759

​

18-Feb-2026

14:32:03

1,127

2225.00

XLON

1006530

​

18-Feb-2026

14:32:03

317

2225.00

XLON

1006528

​

18-Feb-2026

14:31:54

1,051

2223.00

XLON

1006151

​

18-Feb-2026

14:31:31

599

2220.00

XLON

1004895

​

18-Feb-2026

14:31:30

309

2222.00

XLON

1004672

​

18-Feb-2026

14:31:30

25

2222.00

XLON

1004674

​

18-Feb-2026

14:31:30

1,051

2222.00

XLON

1004670

​

18-Feb-2026

14:31:30

1,341

2222.00

XLON

1004667

​

18-Feb-2026

14:31:15

1,354

2221.00

XLON

1004109

​

18-Feb-2026

14:31:02

1,021

2225.00

XLON

1003252

​

18-Feb-2026

14:31:02

147

2225.00

XLON

1003250

​

​

​

​

​

18-Feb-2026

14:31:02

147

2225.00

XLON

1003248

​

18-Feb-2026

14:31:02

252

2225.00

XLON

1003246

​

18-Feb-2026

14:31:02

389

2225.00

XLON

1003244

​

18-Feb-2026

14:31:02

100

2225.00

XLON

1003242

​

18-Feb-2026

14:31:02

1,051

2225.00

XLON

1003240

​

18-Feb-2026

14:31:02

1,620

2225.00

XLON

1003238

​

18-Feb-2026

14:30:55

417

2226.00

XLON

1002550

​

18-Feb-2026

14:30:55

1,051

2226.00

XLON

1002548

​

18-Feb-2026

14:30:55

1,506

2226.00

XLON

1002546

​

18-Feb-2026

14:30:45

1,160

2226.00

XLON

1002081

​

18-Feb-2026

14:30:45

384

2226.00

XLON

1002048

​

18-Feb-2026

14:30:26

1,546

2222.00

XLON

1000945

​

18-Feb-2026

14:30:02

26

2216.00

XLON

999055

​

18-Feb-2026

14:30:02

1,499

2216.00

XLON

999053

​

18-Feb-2026

14:30:02

1,515

2217.00

XLON

999044

​

18-Feb-2026

14:30:00

425

2219.00

XLON

993091

​

18-Feb-2026

14:30:00

1,051

2219.00

XLON

993077

​

18-Feb-2026

14:29:59

2,718

2219.00

XLON

992465

​

18-Feb-2026

14:29:59

296

2219.00

XLON

992463

​

18-Feb-2026

14:29:59

306

2219.00

XLON

992461

​

18-Feb-2026

14:28:45

1,292

2214.00

XLON

990720

​

18-Feb-2026

14:28:30

1,362

2215.00

XLON

990150

​

18-Feb-2026

14:28:06

1,325

2214.00

XLON

989546

​

18-Feb-2026

14:28:04

1,353

2215.00

XLON

989503

​

18-Feb-2026

14:27:34

1,464

2215.00

XLON

988771

​

18-Feb-2026

14:27:18

901

2216.00

XLON

988553

​

18-Feb-2026

14:27:17

663

2216.00

XLON

988528

​

18-Feb-2026

14:26:55

1,051

2213.00

XLON

988067

​

18-Feb-2026

14:26:55

225

2213.00

XLON

988069

​

18-Feb-2026

14:26:43

1,337

2209.00

XLON

987857

​

18-Feb-2026

14:25:43

1,293

2210.00

XLON

986636

​

18-Feb-2026

14:25:31

275

2215.00

XLON

986281

​

18-Feb-2026

14:25:31

1,051

2215.00

XLON

986279

​

18-Feb-2026

14:25:28

277

2215.00

XLON

986213

​

18-Feb-2026

14:25:28

1,051

2215.00

XLON

986211

​

18-Feb-2026

14:25:27

1,483

2215.00

XLON

986199

​

18-Feb-2026

14:25:00

793

2211.00

XLON

984630

​

18-Feb-2026

14:25:00

1,730

2211.00

XLON

984336

​

18-Feb-2026

14:24:00

1,598

2209.00

XLON

982766

​

18-Feb-2026

14:23:59

230

2210.00

XLON

982721

​

18-Feb-2026

14:23:59

237

2210.00

XLON

982719

​

18-Feb-2026

14:23:59

139

2210.00

XLON

982717

​

18-Feb-2026

14:23:59

425

2210.00

XLON

982715

​

18-Feb-2026

14:23:02

1,475

2208.00

XLON

981589

​

18-Feb-2026

14:22:30

1,342

2210.00

XLON

980882

​

18-Feb-2026

14:22:11

271

2213.00

XLON

980435

​

​

​

​

​

18-Feb-2026

14:22:11

699

2213.00

XLON

980429

​

18-Feb-2026

14:22:11

1,051

2213.00

XLON

980433

​

18-Feb-2026

14:22:11

25

2213.00

XLON

980431

​

18-Feb-2026

14:22:11

1,559

2213.00

XLON

980420

​

18-Feb-2026

14:21:03

180

2212.00

XLON

979035

​

18-Feb-2026

14:21:03

1,126

2212.00

XLON

979033

​

18-Feb-2026

14:21:03

57

2212.00

XLON

979031

​

18-Feb-2026

14:21:03

1,051

2213.00

XLON

979029

​

18-Feb-2026

14:20:18

849

2209.00

XLON

978145

​

18-Feb-2026

14:20:18

726

2209.00

XLON

978143

​

18-Feb-2026

14:20:10

100

2210.00

XLON

978000

​

18-Feb-2026

14:20:10

100

2210.00

XLON

977998

​

18-Feb-2026

14:20:10

1,051

2210.00

XLON

977996

​

18-Feb-2026

14:20:06

100

2210.00

XLON

977915

​

18-Feb-2026

14:20:06

100

2210.00

XLON

977913

​

18-Feb-2026

14:20:06

1,051

2210.00

XLON

977911

​

18-Feb-2026

14:19:55

1,183

2210.00

XLON

976081

​

18-Feb-2026

14:19:55

306

2210.00

XLON

976071

​

18-Feb-2026

14:19:29

1,727

2209.00

XLON

975689

​

18-Feb-2026

14:19:29

306

2209.00

XLON

975687

​

18-Feb-2026

14:18:44

1,567

2208.00

XLON

974535

​

18-Feb-2026

14:18:08

1,410

2209.00

XLON

973713

​

18-Feb-2026

14:17:07

542

2211.00

XLON

972518

​

18-Feb-2026

14:17:07

1,051

2211.00

XLON

972516

​

18-Feb-2026

14:17:07

350

2210.00

XLON

972514

​

18-Feb-2026

14:17:07

963

2210.00

XLON

972512

​

18-Feb-2026

14:17:07

192

2210.00

XLON

972510

​

18-Feb-2026

14:17:07

1,051

2210.00

XLON

972508

​

18-Feb-2026

14:17:07

220

2210.00

XLON

972506

​

18-Feb-2026

14:17:07

1,426

2210.00

XLON

972504

​

18-Feb-2026

14:16:13

1,319

2210.00

XLON

971312

​

18-Feb-2026

14:15:13

1,478

2210.00

XLON

970017

​

18-Feb-2026

14:15:05

735

2211.00

XLON

969904

​

18-Feb-2026

14:15:05

664

2211.00

XLON

969898

​

18-Feb-2026

14:15:05

153

2211.00

XLON

969902

​

18-Feb-2026

14:15:05

766

2211.00

XLON

969900

​

18-Feb-2026

14:14:35

346

2210.00

XLON

968240

​

18-Feb-2026

14:14:35

342

2210.00

XLON

968238

​

18-Feb-2026

14:14:35

22

2210.00

XLON

968236

​

18-Feb-2026

14:14:35

504

2210.00

XLON

968234

​

18-Feb-2026

14:14:35

251

2210.00

XLON

968232

​

18-Feb-2026

14:14:35

777

2210.00

XLON

968230

​

18-Feb-2026

14:14:35

7

2210.00

XLON

968228

​

18-Feb-2026

14:14:35

892

2210.00

XLON

968226

​

18-Feb-2026

14:13:35

1,279

2209.00

XLON

967284

​

18-Feb-2026

14:13:10

556

2209.00

XLON

966693

​

​

​

​

​

18-Feb-2026

14:13:10

729

2209.00

XLON

966691

​

18-Feb-2026

14:13:10

1,160

2209.00

XLON

966689

​

18-Feb-2026

14:12:55

1,120

2209.00

XLON

966331

​

18-Feb-2026

14:12:15

23

2208.00

XLON

965664

​

18-Feb-2026

14:12:15

1,313

2208.00

XLON

965662

​

18-Feb-2026

14:12:15

1,623

2208.00

XLON

965660

​

18-Feb-2026

14:10:28

1,265

2208.00

XLON

963340

​

18-Feb-2026

14:10:28

1,531

2209.00

XLON

963332

​

18-Feb-2026

14:10:15

1,309

2210.00

XLON

963080

​

18-Feb-2026

14:10:15

150

2210.00

XLON

963077

​

18-Feb-2026

14:10:15

23

2210.00

XLON

963075

​

18-Feb-2026

14:10:15

1,051

2210.00

XLON

963073

​

18-Feb-2026

14:10:15

326

2210.00

XLON

963071

​

18-Feb-2026

14:09:15

278

2210.00

XLON

961002

​

18-Feb-2026

14:09:15

225

2210.00

XLON

961000

​

18-Feb-2026

14:09:15

1,051

2210.00

XLON

960998

​

18-Feb-2026

14:09:05

1,137

2210.00

XLON

960776

​

18-Feb-2026

14:09:05

341

2210.00

XLON

960774

​

18-Feb-2026

14:08:16

1,606

2209.00

XLON

959980

​

18-Feb-2026

14:07:28

150

2210.00

XLON

959307

​

18-Feb-2026

14:07:28

1,051

2210.00

XLON

959305

​

18-Feb-2026

14:07:28

150

2210.00

XLON

959313

​

18-Feb-2026

14:07:28

504

2210.00

XLON

959309

​

18-Feb-2026

14:07:28

811

2210.00

XLON

959311

​

18-Feb-2026

14:07:28

976

2210.00

XLON

959303

​

18-Feb-2026

14:07:25

302

2210.00

XLON

959262

​

18-Feb-2026

14:07:25

2,533

2210.00

XLON

959260

​

18-Feb-2026

14:07:21

1,111

2210.00

XLON

959161

​

18-Feb-2026

14:07:21

1,285

2210.00

XLON

959159

​

18-Feb-2026

14:07:21

2,631

2210.00

XLON

959157

​

18-Feb-2026

14:06:33

53

2209.00

XLON

958419

​

18-Feb-2026

14:06:33

6,075

2209.00

XLON

958417

​

18-Feb-2026

14:06:33

22

2209.00

XLON

958415

​

18-Feb-2026

14:03:12

1,051

2207.00

XLON

953441

​

18-Feb-2026

14:03:12

1,485

2207.00

XLON

953435

​

18-Feb-2026

14:02:38

1,051

2204.00

XLON

952921

​

18-Feb-2026

14:02:13

1,051

2204.00

XLON

952522

​

18-Feb-2026

14:02:12

1,500

2204.00

XLON

952504

​

18-Feb-2026

14:02:12

25

2204.00

XLON

952508

​

18-Feb-2026

14:02:12

402

2204.00

XLON

952506

​

18-Feb-2026

14:01:21

530

2205.00

XLON

951518

​

18-Feb-2026

14:01:21

1,051

2205.00

XLON

951516

​

18-Feb-2026

14:01:21

89

2204.00

XLON

951514

​

18-Feb-2026

14:01:17

3,006

2204.00

XLON

951466

​

18-Feb-2026

14:00:07

76

2204.00

XLON

950215

​

18-Feb-2026

14:00:07

1,559

2204.00

XLON

950213

​

​

​

​

​

18-Feb-2026

13:59:10

1,448

2205.00

XLON

948014

​

18-Feb-2026

13:59:03

1,569

2206.00

XLON

947932

​

18-Feb-2026

13:59:03

1,283

2207.00

XLON

947911

​

18-Feb-2026

13:58:45

1,316

2208.00

XLON

947579

​

18-Feb-2026

13:57:13

83

2206.00

XLON

946069

​

18-Feb-2026

13:57:13

402

2206.00

XLON

946067

​

18-Feb-2026

13:57:13

1,051

2206.00

XLON

946065

​

18-Feb-2026

13:57:13

1,564

2206.00

XLON

946063

​

18-Feb-2026

13:57:13

2,525

2206.00

XLON

946058

​

18-Feb-2026

13:56:10

1,291

2206.00

XLON

944833

​

18-Feb-2026

13:55:06

1,471

2205.00

XLON

943876

​

18-Feb-2026

13:54:56

1,304

2206.00

XLON

942580

​

18-Feb-2026

13:54:05

635

2211.00

XLON

941945

​

18-Feb-2026

13:54:05

174

2211.00

XLON

941943

​

18-Feb-2026

13:54:05

101

2211.00

XLON

941941

​

18-Feb-2026

13:54:05

84

2211.00

XLON

941939

​

18-Feb-2026

13:54:05

236

2211.00

XLON

941937

​

18-Feb-2026

13:54:05

455

2211.00

XLON

941935

​

18-Feb-2026

13:54:05

664

2211.00

XLON

941933

​

18-Feb-2026

13:54:05

1,051

2211.00

XLON

941931

​

18-Feb-2026

13:53:39

299

2210.00

XLON

941557

​

18-Feb-2026

13:53:39

1,051

2210.00

XLON

941549

​

18-Feb-2026

13:53:39

83

2210.00

XLON

941551

​

18-Feb-2026

13:53:39

48

2210.00

XLON

941553

​

18-Feb-2026

13:53:39

83

2210.00

XLON

941555

​

18-Feb-2026

13:52:19

1,313

2210.00

XLON

940220

​

18-Feb-2026

13:52:07

105

2211.00

XLON

940009

​

18-Feb-2026

13:52:07

87

2211.00

XLON

940007

​

18-Feb-2026

13:52:07

245

2211.00

XLON

940005

​

18-Feb-2026

13:52:07

474

2211.00

XLON

940003

​

18-Feb-2026

13:52:07

664

2211.00

XLON

940001

​

18-Feb-2026

13:52:07

1,051

2211.00

XLON

939999

​

18-Feb-2026

13:52:07

860

2211.00

XLON

939997

​

18-Feb-2026

13:52:07

456

2211.00

XLON

939995

​

18-Feb-2026

13:51:04

1,351

2210.00

XLON

939136

​

18-Feb-2026

13:50:12

63

2211.00

XLON

938335

​

18-Feb-2026

13:50:12

52

2211.00

XLON

938333

​

18-Feb-2026

13:50:12

147

2211.00

XLON

938331

​

18-Feb-2026

13:50:12

664

2211.00

XLON

938325

​

18-Feb-2026

13:50:12

1,051

2211.00

XLON

938323

​

18-Feb-2026

13:50:12

283

2211.00

XLON

938327

​

18-Feb-2026

13:50:12

415

2211.00

XLON

938329

​

18-Feb-2026

13:50:12

320

2211.00

XLON

938321

​

18-Feb-2026

13:50:12

756

2211.00

XLON

938315

​

18-Feb-2026

13:50:12

469

2211.00

XLON

938319

​

18-Feb-2026

13:50:12

236

2211.00

XLON

938317

​

​

​

​

​

18-Feb-2026

13:49:20

705

2210.00

XLON

936451

​

18-Feb-2026

13:48:41

300

2208.00

XLON

935767

​

18-Feb-2026

13:48:41

1,051

2208.00

XLON

935765

​

18-Feb-2026

13:48:25

300

2208.00

XLON

935552

​

18-Feb-2026

13:48:25

1,051

2208.00

XLON

935550

​

18-Feb-2026

13:48:25

1,229

2208.00

XLON

935548

​

18-Feb-2026

13:48:10

332

2208.00

XLON

935409

​

18-Feb-2026

13:47:26

1,304

2209.00

XLON

934874

​

18-Feb-2026

13:47:14

21

2210.00

XLON

934698

​

18-Feb-2026

13:46:51

264

2210.00

XLON

933972

​

18-Feb-2026

13:46:51

1,530

2210.00

XLON

933970

​

18-Feb-2026

13:46:45

809

2211.00

XLON

933882

​

18-Feb-2026

13:46:45

521

2211.00

XLON

933880

​

18-Feb-2026

13:45:49

1,404

2207.00

XLON

932911

​

18-Feb-2026

13:44:42

1,556

2213.00

XLON

931106

​

18-Feb-2026

13:44:42

1,451

2214.00

XLON

931104

​

18-Feb-2026

13:44:36

1,557

2216.00

XLON

931037

​

18-Feb-2026

13:44:15

1,622

2218.00

XLON

930744

​

18-Feb-2026

13:43:45

1,051

2219.00

XLON

930392

​

18-Feb-2026

13:42:27

190

2221.00

XLON

929218

​

18-Feb-2026

13:42:27

340

2221.00

XLON

929216

​

18-Feb-2026

13:42:27

1,051

2221.00

XLON

929214

​

18-Feb-2026

13:42:27

1,287

2220.00

XLON

929212

​

18-Feb-2026

13:42:27

2,070

2221.00

XLON

929210

​

18-Feb-2026

13:42:25

575

2221.00

XLON

929192

​

18-Feb-2026

13:41:26

1,536

2219.00

XLON

928270

​

18-Feb-2026

13:40:42

1,622

2217.00

XLON

927451

​

18-Feb-2026

13:40:22

3,267

2218.00

XLON

927066

​

18-Feb-2026

13:39:22

4,574

2218.00

XLON

925460

⚠️ Filing Content Truncated

This filing was too large to display in its entirety (original size: 24.29 MB). The content has been truncated to fit within database limits.

To view the complete filing, please visit the original source:

View Complete Filing on SEC Website

Filing: 6-K - RELX PLC (RELX,RLXXF)
Accession Number: 0000929869-26-000021

FAQ

What does the RELX (RELX) March 2026 Form 6-K disclose?

The Form 6-K discloses RELX PLC’s repurchases of its own ordinary shares on the London Stock Exchange in early February 2026, including daily volumes, prices, and resulting treasury share and shares-in-issue figures under its ongoing share buyback activity.

How many RELX PLC shares were repurchased on 2 February 2026?

On 2 February 2026, RELX PLC repurchased 375,735 ordinary shares. The volume-weighted average price paid was 2604.3700 pence per share, with prices ranging between 2,585 pence and 2,622 pence during the trading day.

What were RELX PLC’s treasury and issued shares after the 5 February 2026 buyback?

After the 5 February 2026 repurchase of 479,305 shares, RELX PLC held 12,480,742 ordinary shares in treasury and had 1,815,729,923 ordinary shares in issue, excluding treasury shares, reflecting cumulative buybacks completed under its programme.

What average prices did RELX pay for its share buybacks in early February 2026?

RELX paid volume-weighted average prices of 2604.3700p on 2 February, 2336.0959p on 3 February, 2174.4368p on 4 February, and 2257.8008p on 5 February, illustrating day-by-day price variation across its London Stock Exchange repurchase activity.

How many RELX shares were repurchased since 2 January 2026 according to the filing?

According to the disclosure, since 2 January 2026 RELX PLC has repurchased a cumulative total of 8,372,870 ordinary shares. This figure includes the buybacks executed on 2, 3, 4, and 5 February 2026 described in the detailed transaction tables.

Which intermediary executed RELX PLC’s February 2026 share repurchases?

All the February 2026 share repurchases disclosed were executed through UBS AG London Branch. The filing identifies UBS AG London Branch as the intermediary for RELX PLC’s ordinary share transactions on the London Stock Exchange, with trades reported in GBP under Market Abuse Regulation requirements.

Filing Exhibits & Attachments

19 documents

Press Releases

• EX-99.1 EX-99.1 1.2 MB
• EX-99.2 EX-99.2 932.3 KB
• EX-99.3 EX-99.3 1.2 MB
• EX-99.4 EX-99.4 1.4 MB
• EX-99.5 EX-99.5 1.3 MB
• EX-99.6 EX-99.6 4.0 MB
• EX-99.7 EX-99.7 1.3 MB
• EX-99.8 EX-99.8 3.2 MB
• EX-99.9 EX-99.9 4.3 MB
• EX-99.10 EX-99.10 2.6 MB
• EX-99.11 EX-99.11 4.8 MB
• EX-99.12 EX-99.12 1.1 MB
• EX-99.13 EX-99.13 2.0 MB
• EX-99.14 EX-99.14 957.5 KB
• EX-99.15 EX-99.15 3.6 KB
• EX-99.16 EX-99.16 575.9 KB
• EX-99.17 EX-99.17 1.0 MB
• EX-99.18 EX-99.18 1.1 MB
• EX-99.19 EX-99.19 4.2 KB