Share Buyback Programme - Transactions in Own Securities
The Company announces that, during the period from 5 October 2026 to 9 October 2026 (both inclusive) it has, purchased a total of 2,384,525 of its ordinary shares of £0.10 each (the "ordinary shares"), through UBS AG London Branch ("UBS") as detailed below:
Ordinary Shares
Date of purchase:
05 October 2026
06 October 2026
07 October 2026
08 October 2026
09 October 2026
Number of ordinary shares purchased:
311,302
506,382
538,710
594,410
433,721
Highest price paid per share (pence per share):
739.50
735.50
687.50
656.50
682.50
Lowest price paid per share (pence per share):
731.50
690.50
644.50
628.50
671.00
Volume weighted average price paid per share (pence per share):
735.19
698.72
654.05
647.75
678.34
The Company intends to cancel the purchased shares and does not intend to hold any of the purchased shares in treasury.
The purchases form part of the Company's share buyback programme announced on 3 March 2026.
Following settlement of the above purchases and cancellation of the purchased ordinary shares, the Company's total number of ordinary shares in issue shall be 337,589,882 ordinary shares.
Since 3 March 2026, the Company has purchased 20,618,354 shares at a cost of £162,648,144.41.
The detailed breakdown of individual trades made by UBS on behalf of the Company as part of the share buyback programme is set out below.
This announcement does not constitute, or form part of, an offer or any solicitation of an offer for securities in any jurisdiction.
LEI number of Inchcape plc: 213800RGEH1MPPNM2T57
Schedule of Purchases
Aggregate information:
Date
Aggregate volume
Weighted average price (pence per share)
Trading Venue
05 October 2026
142,689
735.04
LSE
05 October 2026
47,656
735.73
CHIX
05 October 2026
83,890
735.26
BATE
05 October 2026
14,652
735.03
Aquis
05 October 2026
22,415
734.89
Turquoise
06 October 2026
189,173
700.11
LSE
06 October 2026
48,342
699.16
CHIX
06 October 2026
208,723
697.89
BATE
06 October 2026
27,292
696.77
Aquis
06 October 2026
32,852
697.03
Turquoise
07 October 2026
201,449
654.33
LSE
07 October 2026
50,444
654.49
CHIX
07 October 2026
221,449
653.68
BATE
07 October 2026
28,464
654.39
Aquis
07 October 2026
36,904
653.82
Turquoise
08 October 2026
216,621
647.72
LSE
08 October 2026
55,625
647.38
CHIX
08 October 2026
253,985
647.89
BATE
08 October 2026
31,476
647.82
Aquis
08 October 2026
36,703
647.49
Turquoise
09 October 2026
179,070
678.48
LSE
09 October 2026
60,975
679.01
CHIX
09 October 2026
143,525
677.81
BATE
09 October 2026
18,974
678.36
Aquis
09 October 2026
31,177
678.65
Turquoise
Transaction Details:
Issuer name:
Inchcape plc
ISIN:
GB00B61TVQ02
Intermediary name:
UBS AG London Branch
Intermediary code:
UBSWGB24
Time zone:
UKT
Currency:
GBP
Individual Transactions:
Please see attached PDF for full list of transactions.
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our Privacy Policy.
END
Filing text
Page 1
Transaction Date
Time
Time Zone
Volume (shares)
Price (GBp)
Trading Venue
Transaction ID
05 October 2026
08:15:25
BST
1228
739
LSE
377240
05 October 2026
08:15:25
BST
659
739.5
LSE
377238
05 October 2026
08:15:25
BST
818
739.5
BATE
377236
05 October 2026
08:15:25
BST
364
739.5
LSE
377234
05 October 2026
08:15:25
BST
1184
739.5
LSE
377232
05 October 2026
08:15:25
BST
976
739.5
BATE
377230
05 October 2026
08:15:25
BST
925
739.5
CHIX
377228
05 October 2026
08:15:25
BST
970
739.5
BATE
377226
05 October 2026
08:15:25
BST
941
739.5
CHIX
377224
05 October 2026
08:21:03
BST
1194
737
LSE
383031
05 October 2026
08:21:03
BST
1127
737
LSE
383029
05 October 2026
08:21:03
BST
862
737
BATE
383027
05 October 2026
08:23:47
BST
871
736.5
CHIX
385961
05 October 2026
08:23:47
BST
806
736.5
CHIX
385959
05 October 2026
08:38:48
BST
73
736
BATE
404678
05 October 2026
08:39:35
BST
119
736
BATE
405467
05 October 2026
08:48:51
BST
26
737
BATE
417090
05 October 2026
08:55:02
BST
130
736.5
CHIX
425433
05 October 2026
08:55:02
BST
350
737
Aquis
425425
05 October 2026
08:55:02
BST
563
737
Aquis
425423
05 October 2026
08:55:02
BST
487
737
Aquis
425421
05 October 2026
08:55:02
BST
490
737
Turquoise
425419
05 October 2026
08:55:02
BST
784
737
Turquoise
425417
05 October 2026
08:55:02
BST
796
737
Turquoise
425415
05 October 2026
08:55:02
BST
543
737
Aquis
425413
05 October 2026
08:55:02
BST
664
737
Turquoise
425411
05 October 2026
08:55:02
BST
30
737
Turquoise
425409
05 October 2026
08:55:02
BST
812
737.5
BATE
425404
05 October 2026
08:55:02
BST
936
737.5
BATE
425402
05 October 2026
08:55:02
BST
824
737.5
BATE
425400
05 October 2026
08:55:09
BST
652
736.5
CHIX
425615
05 October 2026
08:55:09
BST
27
736.5
CHIX
425613
05 October 2026
09:20:10
BST
942
739
BATE
455370
05 October 2026
09:20:10
BST
984
739
BATE
455368
05 October 2026
09:20:10
BST
857
739
CHIX
455366
05 October 2026
09:20:10
BST
822
739
BATE
455364
05 October 2026
09:20:10
BST
832
739
CHIX
455362
05 October 2026
09:25:00
BST
1182
739.5
LSE
460090
05 October 2026
09:31:00
BST
1017
739
LSE
465605
05 October 2026
09:31:00
BST
848
739
LSE
465603
05 October 2026
09:31:00
BST
244
739
LSE
465601
05 October 2026
09:34:14
BST
952
738
BATE
468593
05 October 2026
09:37:09
BST
1102
737
LSE
472400
05 October 2026
09:46:05
BST
42
736
Turquoise
482314
05 October 2026
10:00:59
BST
41
736.5
BATE
498156
05 October 2026
10:03:58
BST
42
736.5
BATE
500322
Page 2
05 October 2026
10:26:11
BST
239
737.5
BATE
520239
05 October 2026
10:26:11
BST
594
737.5
BATE
520237
05 October 2026
10:26:11
BST
886
737.5
BATE
520235
05 October 2026
10:26:11
BST
932
737.5
BATE
520233
05 October 2026
10:26:11
BST
345
737.5
BATE
520231
05 October 2026
10:26:11
BST
558
737.5
BATE
520229
05 October 2026
10:26:11
BST
929
738
CHIX
520227
05 October 2026
10:26:11
BST
801
738
CHIX
520225
05 October 2026
10:26:11
BST
843
738
CHIX
520223
05 October 2026
10:26:11
BST
863
738
CHIX
520221
05 October 2026
10:36:45
BST
42
736
BATE
530404
05 October 2026
10:39:43
BST
41
736
CHIX
534173
05 October 2026
10:41:48
BST
114
736
BATE
536995
05 October 2026
10:45:41
BST
41
736
Turquoise
541411
05 October 2026
10:46:18
BST
309
736
Aquis
541818
05 October 2026
10:46:18
BST
714
736
BATE
541820
05 October 2026
10:48:40
BST
42
736
CHIX
543460
05 October 2026
10:54:37
BST
42
736
Aquis
549463
05 October 2026
11:02:33
BST
837
736
BATE
557604
05 October 2026
11:02:33
BST
1200
736.5
LSE
557600
05 October 2026
11:02:33
BST
862
736
BATE
557602
05 October 2026
11:02:33
BST
826
736
Turquoise
557610
05 October 2026
11:02:33
BST
967
736
BATE
557606
05 October 2026
11:02:33
BST
713
736
Turquoise
557608
05 October 2026
11:02:33
BST
779
736
CHIX
557598
05 October 2026
11:02:33
BST
1192
736.5
LSE
557596
05 October 2026
11:02:33
BST
214
736
Aquis
557594
05 October 2026
11:02:33
BST
52
736
BATE
557592
05 October 2026
11:02:33
BST
1105
736.5
LSE
557590
05 October 2026
11:02:33
BST
1200
736.5
LSE
557588
05 October 2026
11:02:33
BST
1089
736.5
LSE
557586
05 October 2026
11:10:00
BST
943
735.5
BATE
564643
05 October 2026
11:10:00
BST
826
735.5
BATE
564641
05 October 2026
11:15:29
BST
41
735
LSE
569437
05 October 2026
11:30:57
BST
993
735.5
LSE
581650
05 October 2026
11:30:57
BST
1093
735.5
LSE
581652
05 October 2026
11:30:57
BST
1232
735.5
LSE
581654
05 October 2026
11:30:57
BST
1010
735.5
LSE
581656
05 October 2026
11:30:57
BST
904
735.5
BATE
581648
05 October 2026
11:39:29
BST
1205
735.5
LSE
587331
05 October 2026
11:47:04
BST
546
737
LSE
593438
05 October 2026
11:47:04
BST
1126
737
LSE
593436
05 October 2026
11:47:04
BST
1224
737
LSE
593434
05 October 2026
11:48:15
BST
41
737
BATE
594317
05 October 2026
11:51:14
BST
42
737
BATE
596927
05 October 2026
11:54:13
BST
41
737
Aquis
598677
05 October 2026
12:03:09
BST
42
738
Aquis
607005
05 October 2026
12:06:08
BST
41
738
Turquoise
609844
05 October 2026
12:10:29
BST
318
738
Aquis
613157
05 October 2026
12:10:29
BST
811
738
CHIX
613159
Page 3
05 October 2026
12:10:29
BST
494
738
Aquis
613161
05 October 2026
12:10:29
BST
900
738
CHIX
613163
05 October 2026
12:10:29
BST
1072
738
LSE
613165
05 October 2026
12:10:29
BST
725
738
Turquoise
613167
05 October 2026
12:10:29
BST
1127
738
LSE
613169
05 October 2026
12:10:29
BST
703
738
Turquoise
613171
05 October 2026
12:10:29
BST
524
738
Turquoise
613173
05 October 2026
12:10:29
BST
903
738
CHIX
613155
05 October 2026
12:10:29
BST
568
738
Aquis
613153
05 October 2026
12:10:29
BST
852
738
BATE
613151
05 October 2026
12:10:29
BST
116
738
CHIX
613149
05 October 2026
12:10:29
BST
909
738
BATE
613147
05 October 2026
12:10:29
BST
550
738
Aquis
613145
05 October 2026
12:10:29
BST
813
738
CHIX
613143
05 October 2026
12:10:29
BST
826
738
BATE
613141
05 October 2026
12:24:25
BST
100
737
CHIX
623260
05 October 2026
12:33:53
BST
74
738
LSE
634322
05 October 2026
12:33:53
BST
1087
738
LSE
634320
05 October 2026
12:33:53
BST
20
738
LSE
634295
05 October 2026
12:33:53
BST
1083
738
LSE
634293
05 October 2026
12:33:53
BST
1074
738
LSE
634291
05 October 2026
12:33:53
BST
925
738
BATE
634241
05 October 2026
12:33:53
BST
964
738
BATE
634239
05 October 2026
12:33:53
BST
950
738
CHIX
634237
05 October 2026
12:33:53
BST
927
738
BATE
634235
05 October 2026
12:33:53
BST
902
738
CHIX
634233
05 October 2026
12:51:20
BST
14
737
CHIX
649970
05 October 2026
12:54:14
BST
15
737
CHIX
651906
05 October 2026
13:02:37
BST
853
738
CHIX
660154
05 October 2026
13:02:37
BST
965
738
BATE
660152
05 October 2026
13:20:16
BST
14
737.5
BATE
676147
05 October 2026
13:23:10
BST
15
737.5
BATE
678530
05 October 2026
13:26:04
BST
14
737.5
BATE
681596
05 October 2026
13:26:51
BST
250
737.5
BATE
682192
05 October 2026
13:28:57
BST
15
737.5
BATE
683299
05 October 2026
13:29:55
BST
52
737.5
BATE
684206
05 October 2026
13:30:20
BST
53
737.5
BATE
685409
05 October 2026
13:31:51
BST
1223
737.5
LSE
686650
05 October 2026
13:31:51
BST
558
737.5
BATE
686644
05 October 2026
13:31:51
BST
840
737.5
BATE
686646
05 October 2026
13:31:51
BST
852
737.5
BATE
686648
05 October 2026
13:31:51
BST
1202
737.5
LSE
686652
05 October 2026
13:31:51
BST
1165
737.5
LSE
686654
05 October 2026
13:31:51
BST
1045
737
LSE
686656
05 October 2026
13:31:51
BST
1023
737
LSE
686658
05 October 2026
13:43:25
BST
7
736.5
Turquoise
697769
05 October 2026
14:17:57
BST
750
737
LSE
738188
05 October 2026
14:17:57
BST
1140
737
LSE
738186
05 October 2026
14:18:09
BST
15
736.5
Turquoise
738338
05 October 2026
14:18:56
BST
90
736.5
Turquoise
739181
Page 4
05 October 2026
14:20:57
BST
1212
737
LSE
742560
05 October 2026
14:21:03
BST
941
737
LSE
742650
05 October 2026
14:21:03
BST
160
737
LSE
742652
05 October 2026
14:21:03
BST
1000
737
LSE
742646
05 October 2026
14:21:03
BST
103
737
LSE
742648
05 October 2026
14:21:03
BST
37
737
Aquis
742644
05 October 2026
14:21:03
BST
2
736.5
Aquis
742642
05 October 2026
14:26:50
BST
1025
736.5
LSE
750585
05 October 2026
14:26:50
BST
570
736
Aquis
750583
05 October 2026
14:26:50
BST
1103
736.5
LSE
750581
05 October 2026
14:26:50
BST
552
736.5
Aquis
750579
05 October 2026
14:26:50
BST
739
736
Turquoise
750577
05 October 2026
14:26:50
BST
885
736
CHIX
750575
05 October 2026
14:26:50
BST
1120
736.5
LSE
750573
05 October 2026
14:26:50
BST
488
736.5
Aquis
750555
05 October 2026
14:26:50
BST
969
736.5
BATE
750543
05 October 2026
14:26:50
BST
937
736.5
CHIX
750545
05 October 2026
14:26:50
BST
981
736.5
BATE
750547
05 October 2026
14:26:50
BST
812
736.5
CHIX
750549
05 October 2026
14:26:50
BST
889
736.5
CHIX
750551
05 October 2026
14:26:50
BST
550
736.5
Turquoise
750553
05 October 2026
14:26:50
BST
673
736.5
Turquoise
750561
05 October 2026
14:26:50
BST
1012
736.5
LSE
750557
05 October 2026
14:26:50
BST
1148
736.5
LSE
750559
05 October 2026
14:26:50
BST
739
736.5
Turquoise
750563
05 October 2026
14:26:50
BST
473
736.5
Turquoise
750565
05 October 2026
14:26:50
BST
598
736.5
Aquis
750567
05 October 2026
14:26:50
BST
1166
736.5
LSE
750569
05 October 2026
14:26:50
BST
1091
736.5
LSE
750571
05 October 2026
14:26:50
BST
316
736.5
Aquis
750541
05 October 2026
14:26:50
BST
981
736.5
BATE
750539
05 October 2026
14:26:50
BST
865
736.5
CHIX
750537
05 October 2026
14:26:50
BST
939
736.5
BATE
750535
05 October 2026
14:30:03
BST
1033
736.5
LSE
762472
05 October 2026
14:30:03
BST
1166
736.5
LSE
762464
05 October 2026
14:30:03
BST
1179
736.5
LSE
762462
05 October 2026
14:30:03
BST
739
736.5
LSE
762470
05 October 2026
14:30:03
BST
253
736.5
LSE
762466
05 October 2026
14:30:03
BST
1109
736.5
LSE
762468
05 October 2026
14:30:06
BST
900
736
CHIX
763192
05 October 2026
14:30:06
BST
52
736
CHIX
763190
05 October 2026
14:30:06
BST
928
736
CHIX
763188
05 October 2026
14:30:06
BST
891
736
CHIX
763186
05 October 2026
14:30:06
BST
856
736
CHIX
763184
05 October 2026
14:33:50
BST
98
736
BATE
775231
05 October 2026
14:33:50
BST
57
736
BATE
775229
05 October 2026
14:38:35
BST
815
735
BATE
786725
05 October 2026
14:38:35
BST
929
735
BATE
786727
05 October 2026
14:38:35
BST
895
735
BATE
786729
05 October 2026
14:38:35
BST
1094
735
BATE
786731
Show more of the filing
Page 5
05 October 2026
14:38:35
BST
1125
735
LSE
786733
05 October 2026
14:38:35
BST
1135
735
LSE
786735
05 October 2026
14:38:35
BST
870
735
BATE
786737
05 October 2026
14:38:35
BST
998
735
LSE
786739
05 October 2026
14:38:35
BST
665
735
CHIX
786723
05 October 2026
14:41:45
BST
1202
734.5
LSE
794932
05 October 2026
14:44:12
BST
31
734.5
BATE
799506
05 October 2026
14:44:12
BST
1090
734.5
LSE
799504
05 October 2026
14:44:12
BST
1167
734.5
LSE
799502
05 October 2026
14:44:12
BST
429
734.5
BATE
799500
05 October 2026
14:44:12
BST
981
734.5
BATE
799498
05 October 2026
14:44:12
BST
683
734.5
CHIX
799496
05 October 2026
14:44:12
BST
953
734.5
BATE
799494
05 October 2026
14:44:12
BST
807
734.5
CHIX
799492
05 October 2026
14:44:31
BST
955
734.5
BATE
800195
05 October 2026
14:44:31
BST
353
734.5
BATE
800193
05 October 2026
14:44:31
BST
26
734.5
BATE
800199
05 October 2026
14:44:31
BST
192
734.5
BATE
800197
05 October 2026
14:44:34
BST
594
734.5
BATE
800336
05 October 2026
14:47:05
BST
15
734
BATE
808012
05 October 2026
14:53:48
BST
1042
735
LSE
823593
05 October 2026
14:53:48
BST
1191
735
LSE
823591
05 October 2026
14:53:48
BST
572
735
LSE
823589
05 October 2026
14:53:48
BST
585
735
LSE
823587
05 October 2026
14:53:48
BST
1186
735
LSE
823585
05 October 2026
14:53:48
BST
1234
735
LSE
823583
05 October 2026
14:53:48
BST
943
735
CHIX
823581
05 October 2026
14:53:48
BST
974
735
CHIX
823579
05 October 2026
14:53:48
BST
626
735
CHIX
823577
05 October 2026
14:53:48
BST
916
735
BATE
823575
05 October 2026
14:53:48
BST
833
735
CHIX
823573
05 October 2026
14:53:48
BST
949
735
BATE
823571
05 October 2026
14:53:49
BST
1068
735
LSE
823595
05 October 2026
14:53:51
BST
1556
734.5
LSE
823718
05 October 2026
14:53:51
BST
5
735
LSE
823716
05 October 2026
14:54:24
BST
6
734.5
CHIX
825137
05 October 2026
14:54:24
BST
969
734.5
CHIX
825135
05 October 2026
14:55:46
BST
14
734
BATE
829779
05 October 2026
14:58:40
BST
15
734
Turquoise
836049
05 October 2026
14:58:56
BST
242
734
BATE
836582
05 October 2026
15:00:03
BST
99
734
Aquis
840259
05 October 2026
15:00:49
BST
138
734
BATE
842160
05 October 2026
15:00:49
BST
150
734
BATE
842146
05 October 2026
15:00:49
BST
537
734
BATE
842144
05 October 2026
15:00:49
BST
165
734
BATE
842121
05 October 2026
15:00:49
BST
2
734
CHIX
842119
05 October 2026
15:00:49
BST
2
734
BATE
842117
05 October 2026
15:00:49
BST
388
734
CHIX
842115
05 October 2026
15:00:49
BST
1039
734
LSE
842113
05 October 2026
15:00:49
BST
1062
734
LSE
842111
Page 6
05 October 2026
15:00:51
BST
100
734
BATE
842275
05 October 2026
15:01:04
BST
1201
733.5
LSE
842955
05 October 2026
15:01:04
BST
772
734
Turquoise
842953
05 October 2026
15:01:04
BST
674
734
Turquoise
842951
05 October 2026
15:01:04
BST
875
734
CHIX
842949
05 October 2026
15:01:04
BST
739
734
Turquoise
842947
05 October 2026
15:01:04
BST
836
734
CHIX
842945
05 October 2026
15:01:04
BST
218
734
BATE
842943
05 October 2026
15:01:04
BST
748
734
BATE
842941
05 October 2026
15:01:04
BST
658
734
CHIX
842939
05 October 2026
15:01:04
BST
983
734
BATE
842937
05 October 2026
15:01:04
BST
624
734
Aquis
842935
05 October 2026
15:01:04
BST
581
734
BATE
842933
05 October 2026
15:01:04
BST
331
734
CHIX
842931
05 October 2026
15:01:04
BST
499
734
Aquis
842929
05 October 2026
15:01:04
BST
125
734
CHIX
842927
05 October 2026
15:01:10
BST
997
734
LSE
843240
05 October 2026
15:03:08
BST
190
735
BATE
847278
05 October 2026
15:03:08
BST
531
734.5
LSE
847276
05 October 2026
15:03:08
BST
613
734.5
LSE
847274
05 October 2026
15:03:08
BST
1145
735
LSE
847272
05 October 2026
15:03:08
BST
816
735
Turquoise
847270
05 October 2026
15:03:38
BST
916
734.5
BATE
848320
05 October 2026
15:04:27
BST
4
734
Turquoise
849919
05 October 2026
15:08:05
BST
1068
735
LSE
858546
05 October 2026
15:08:05
BST
1060
735
LSE
858544
05 October 2026
15:08:05
BST
437
735
Aquis
858542
05 October 2026
15:08:05
BST
12
735
Aquis
858540
05 October 2026
15:08:05
BST
107
735
Aquis
858538
05 October 2026
15:08:05
BST
919
735
BATE
858536
05 October 2026
15:08:05
BST
921
735
CHIX
858534
05 October 2026
15:09:27
BST
1044
735
LSE
861894
05 October 2026
15:14:48
BST
870
735
BATE
873665
05 October 2026
15:14:48
BST
824
735
BATE
873663
05 October 2026
15:14:48
BST
880
735
BATE
873661
05 October 2026
15:16:02
BST
14
735
Turquoise
877250
05 October 2026
15:18:55
BST
15
735
BATE
881489
05 October 2026
15:19:41
BST
1116
735
LSE
882708
05 October 2026
15:19:41
BST
1218
735
LSE
882706
05 October 2026
15:19:41
BST
1040
735
LSE
882704
05 October 2026
15:19:41
BST
269
735
LSE
882702
05 October 2026
15:19:41
BST
1176
735
LSE
882700
05 October 2026
15:19:41
BST
899
735
LSE
882698
05 October 2026
15:19:41
BST
1101
735
LSE
882696
05 October 2026
15:19:41
BST
474
735
Turquoise
882694
05 October 2026
15:19:41
BST
676
735
Turquoise
882692
05 October 2026
15:19:41
BST
1204
735
LSE
882690
05 October 2026
15:19:41
BST
657
735
Turquoise
882688
05 October 2026
15:19:41
BST
3
735
BATE
882686
05 October 2026
15:20:33
BST
1310
734.5
LSE
885179
Page 7
05 October 2026
15:24:43
BST
15
734
BATE
893949
05 October 2026
15:27:36
BST
14
734
BATE
900987
05 October 2026
15:28:56
BST
399
734
BATE
903018
05 October 2026
15:30:00
BST
100
734
Aquis
904289
05 October 2026
15:30:14
BST
14
734
Aquis
906112
05 October 2026
15:30:30
BST
15
734
BATE
906762
05 October 2026
15:30:31
BST
1
734
Aquis
906801
05 October 2026
15:32:05
BST
426
734
BATE
909272
05 October 2026
15:32:05
BST
866
734
BATE
909268
05 October 2026
15:32:05
BST
1
734
BATE
909266
05 October 2026
15:32:05
BST
1222
734
LSE
909264
05 October 2026
15:32:05
BST
1169
734
LSE
909262
05 October 2026
15:32:05
BST
1142
734
LSE
909260
05 October 2026
15:32:05
BST
1076
734
LSE
909258
05 October 2026
15:32:05
BST
1112
734
LSE
909256
05 October 2026
15:32:05
BST
744
734
Turquoise
909254
05 October 2026
15:32:05
BST
300
734
Aquis
909252
05 October 2026
15:32:05
BST
368
734
BATE
909228
05 October 2026
15:32:05
BST
984
734
CHIX
909230
05 October 2026
15:32:05
BST
918
734
CHIX
909238
05 October 2026
15:32:05
BST
193
734
Aquis
909234
05 October 2026
15:32:05
BST
929
734
BATE
909236
05 October 2026
15:32:05
BST
895
734
BATE
909232
05 October 2026
15:32:05
BST
886
734
BATE
909240
05 October 2026
15:32:05
BST
188
734
Aquis
909242
05 October 2026
15:32:05
BST
966
734
CHIX
909244
05 October 2026
15:32:05
BST
949
734
BATE
909246
05 October 2026
15:32:05
BST
828
734
BATE
909248
05 October 2026
15:32:05
BST
793
734
CHIX
909250
05 October 2026
15:32:09
BST
14
734
BATE
909390
05 October 2026
15:33:05
BST
228
734
LSE
910757
05 October 2026
15:33:05
BST
680
734
LSE
910755
05 October 2026
15:33:05
BST
30
734
LSE
910753
05 October 2026
15:40:40
BST
6
734
Aquis
924724
05 October 2026
15:42:10
BST
243
734
Aquis
927036
05 October 2026
15:43:04
BST
222
734
Aquis
928340
05 October 2026
15:43:04
BST
306
734
Aquis
928338
05 October 2026
15:43:04
BST
61
734
Aquis
928336
05 October 2026
15:43:47
BST
42
734
CHIX
929680
05 October 2026
15:43:47
BST
384
734
Aquis
929678
05 October 2026
15:43:56
BST
546
734
BATE
929958
05 October 2026
15:44:58
BST
14
734
BATE
931337
05 October 2026
15:46:51
BST
749
734
CHIX
935644
05 October 2026
15:46:56
BST
26
734
BATE
935775
05 October 2026
15:47:52
BST
15
734
CHIX
937261
05 October 2026
15:48:29
BST
1158
734
LSE
938463
05 October 2026
15:48:29
BST
980
734
BATE
938457
05 October 2026
15:48:29
BST
1189
734
LSE
938455
05 October 2026
15:48:29
BST
809
734
BATE
938453
05 October 2026
15:48:29
BST
1139
734
LSE
938459
Page 8
05 October 2026
15:48:29
BST
1186
734
LSE
938461
05 October 2026
15:48:29
BST
1172
734
LSE
938451
05 October 2026
15:48:29
BST
855
734
BATE
938449
05 October 2026
15:48:29
BST
1004
734
LSE
938447
05 October 2026
15:48:29
BST
327
734
LSE
938445
05 October 2026
15:48:29
BST
866
734
BATE
938443
05 October 2026
15:48:29
BST
972
734
BATE
938441
05 October 2026
15:48:29
BST
13
734
CHIX
938439
05 October 2026
15:48:29
BST
370
734
BATE
938437
05 October 2026
15:48:29
BST
1061
734
LSE
938435
05 October 2026
15:48:29
BST
861
734
LSE
938433
05 October 2026
15:49:29
BST
14
734
BATE
940038
05 October 2026
15:49:29
BST
25
734
BATE
940036
05 October 2026
15:49:29
BST
420
734
BATE
940034
05 October 2026
15:49:29
BST
402
734
BATE
940032
05 October 2026
15:49:29
BST
819
734
BATE
940030
05 October 2026
15:51:22
BST
1410
733.5
LSE
944666
05 October 2026
15:51:22
BST
327
733.5
Aquis
944664
05 October 2026
15:51:22
BST
1
733.5
Aquis
944662
05 October 2026
15:51:34
BST
1163
732.5
LSE
945024
05 October 2026
15:51:34
BST
418
732.5
Turquoise
945022
05 October 2026
15:51:34
BST
617
732.5
Aquis
945020
05 October 2026
15:51:34
BST
1235
733
LSE
945012
05 October 2026
15:51:34
BST
906
733
Turquoise
945010
05 October 2026
15:51:34
BST
1228
733
LSE
945016
05 October 2026
15:51:34
BST
1089
733
LSE
945014
05 October 2026
15:52:11
BST
1179
732
LSE
946169
05 October 2026
15:52:11
BST
771
732
Turquoise
946167
05 October 2026
15:52:11
BST
797
732
BATE
946165
05 October 2026
15:52:11
BST
705
732
Aquis
946163
05 October 2026
15:52:11
BST
950
732
BATE
946161
05 October 2026
15:52:21
BST
1191
731.5
LSE
946361
05 October 2026
15:52:21
BST
355
731.5
Aquis
946355
05 October 2026
15:52:21
BST
678
731.5
CHIX
946353
05 October 2026
15:52:21
BST
224
731.5
CHIX
946357
05 October 2026
15:52:21
BST
507
731.5
Aquis
946359
05 October 2026
15:53:39
BST
15
731.5
Aquis
948012
05 October 2026
15:55:28
BST
685
732.5
LSE
952027
05 October 2026
15:55:28
BST
11
732.5
LSE
952025
05 October 2026
15:55:28
BST
1162
732.5
LSE
952023
05 October 2026
15:55:28
BST
419
732.5
LSE
952021
05 October 2026
15:55:28
BST
888
732.5
Turquoise
952019
05 October 2026
15:55:28
BST
872
732.5
BATE
952017
05 October 2026
15:56:01
BST
694
732
LSE
952725
05 October 2026
15:56:29
BST
14
732.5
CHIX
953198
05 October 2026
15:56:33
BST
210
732
LSE
953303
05 October 2026
15:56:33
BST
394
732
LSE
953301
05 October 2026
15:59:26
BST
15
732
Turquoise
957133
05 October 2026
16:01:30
BST
51
733
LSE
966362
05 October 2026
16:01:30
BST
676
733
LSE
966356
Page 9
05 October 2026
16:01:30
BST
415
733
LSE
966354
05 October 2026
16:02:13
BST
155
733
LSE
967697
05 October 2026
16:02:13
BST
763
733
CHIX
967695
05 October 2026
16:02:13
BST
871
733
CHIX
967693
05 October 2026
16:02:13
BST
948
733
CHIX
967691
05 October 2026
16:02:13
BST
848
733
CHIX
967689
05 October 2026
16:02:14
BST
1043
733
LSE
967703
05 October 2026
16:02:14
BST
992
733
LSE
967701
05 October 2026
16:02:14
BST
2462
733
LSE
967699
05 October 2026
16:02:30
BST
945
733
BATE
968280
05 October 2026
16:03:30
BST
3
732.5
Turquoise
969919
05 October 2026
16:04:17
BST
133
732.5
Turquoise
971450
05 October 2026
16:04:17
BST
990
732.5
BATE
971438
05 October 2026
16:04:17
BST
568
732.5
Turquoise
971440
05 October 2026
16:04:17
BST
274
732.5
BATE
971442
05 October 2026
16:04:17
BST
434
732.5
Aquis
971444
05 October 2026
16:04:17
BST
644
732.5
LSE
971446
05 October 2026
16:04:17
BST
602
732.5
BATE
971448
05 October 2026
16:04:17
BST
629
732.5
Turquoise
971464
05 October 2026
16:04:17
BST
813
732.5
BATE
971452
05 October 2026
16:04:17
BST
502
732.5
BATE
971456
05 October 2026
16:04:17
BST
752
732.5
Turquoise
971458
05 October 2026
16:04:17
BST
354
732.5
Turquoise
971460
05 October 2026
16:04:17
BST
574
732.5
Turquoise
971462
05 October 2026
16:04:17
BST
377
732.5
Aquis
971454
05 October 2026
16:04:17
BST
318
732.5
Aquis
971436
05 October 2026
16:04:17
BST
55
732.5
Turquoise
971423
05 October 2026
16:04:17
BST
158
732.5
Turquoise
971415
05 October 2026
16:04:17
BST
255
732.5
LSE
971413
05 October 2026
16:04:17
BST
1206
732.5
LSE
971411
05 October 2026
16:04:17
BST
169
732.5
LSE
971417
05 October 2026
16:04:17
BST
1202
732.5
LSE
971419
05 October 2026
16:04:17
BST
1182
732.5
LSE
971421
05 October 2026
16:05:14
BST
13
732
Aquis
974660
05 October 2026
16:05:14
BST
15
732
BATE
974621
05 October 2026
16:05:49
BST
7
733
BATE
975607
05 October 2026
16:07:15
BST
1060
733
LSE
978483
05 October 2026
16:07:15
BST
460
733
Turquoise
978481
05 October 2026
16:07:15
BST
1097
733
LSE
978487
05 October 2026
16:07:15
BST
1062
733
LSE
978485
05 October 2026
16:07:15
BST
971
733
BATE
978479
05 October 2026
16:07:15
BST
867
733
BATE
978477
05 October 2026
16:07:15
BST
1022
733
BATE
978475
05 October 2026
16:08:57
BST
1099
733.5
LSE
981193
05 October 2026
16:10:02
BST
187
733.5
BATE
984643
05 October 2026
16:10:03
BST
368
733.5
BATE
984721
05 October 2026
16:10:04
BST
615
733.5
CHIX
984771
05 October 2026
16:10:04
BST
361
733.5
BATE
984769
05 October 2026
16:15:32
BST
15
733.5
CHIX
995497
05 October 2026
16:15:32
BST
25
733.5
CHIX
995495
Page 10
05 October 2026
16:16:01
BST
16
733.5
CHIX
996506
05 October 2026
16:17:04
BST
124
733.5
Turquoise
999146
05 October 2026
16:17:10
BST
157
733.5
Turquoise
999462
05 October 2026
16:17:22
BST
779
733.5
CHIX
999754
05 October 2026
16:17:22
BST
757
733.5
CHIX
999752
05 October 2026
16:17:22
BST
630
733.5
LSE
999750
05 October 2026
16:17:22
BST
200
733.5
Turquoise
999748
05 October 2026
16:17:22
BST
8
733.5
CHIX
999746
05 October 2026
16:17:22
BST
678
733.5
CHIX
999744
05 October 2026
16:17:22
BST
564
733.5
CHIX
999742
05 October 2026
16:17:37
BST
592
733
LSE
1000188
05 October 2026
16:17:37
BST
456
733
LSE
1000186
05 October 2026
16:17:37
BST
976
733
BATE
1000176
05 October 2026
16:17:37
BST
648
733
BATE
1000170
05 October 2026
16:17:37
BST
498
733
BATE
1000172
05 October 2026
16:17:37
BST
496
733
BATE
1000174
05 October 2026
16:17:37
BST
694
733
LSE
1000184
05 October 2026
16:17:37
BST
1121
733
LSE
1000178
05 October 2026
16:17:37
BST
672
733
BATE
1000180
05 October 2026
16:17:37
BST
1069
733
LSE
1000182
05 October 2026
16:17:37
BST
440
733.5
LSE
1000162
05 October 2026
16:17:37
BST
266
733.5
LSE
1000160
05 October 2026
16:17:37
BST
485
733.5
LSE
1000158
05 October 2026
16:17:37
BST
208
733.5
LSE
1000155
05 October 2026
16:17:37
BST
468
733.5
LSE
1000153
05 October 2026
16:17:37
BST
173
733.5
LSE
1000151
05 October 2026
16:17:37
BST
221
733.5
LSE
1000149
05 October 2026
16:17:37
BST
485
733.5
LSE
1000147
05 October 2026
16:17:37
BST
271
733.5
LSE
1000145
05 October 2026
16:17:37
BST
42
733.5
LSE
1000143
05 October 2026
16:18:56
BST
648
733
BATE
1002813
05 October 2026
16:19:42
BST
14
733
BATE
1004090
05 October 2026
16:21:11
BST
49
733
Aquis
1008545
05 October 2026
16:21:11
BST
42
733
Aquis
1008543
05 October 2026
16:21:11
BST
1210
733
LSE
1008535
05 October 2026
16:21:11
BST
502
733
BATE
1008533
05 October 2026
16:21:11
BST
527
733
BATE
1008531
05 October 2026
16:21:11
BST
251
733
LSE
1008537
05 October 2026
16:21:11
BST
620
733
LSE
1008539
05 October 2026
16:21:11
BST
966
733
LSE
1008541
05 October 2026
16:21:11
BST
876
733
BATE
1008529
05 October 2026
16:21:11
BST
215
733
BATE
1008527
05 October 2026
16:21:27
BST
907
733
BATE
1009014
05 October 2026
16:21:27
BST
12
733
Aquis
1009016
05 October 2026
16:26:50
BST
1126
733
LSE
1019115
06 October 2026
08:06:14
BST
32
733.5
CHIX
395524
06 October 2026
08:06:14
BST
399
733.5
CHIX
395522
06 October 2026
08:06:14
BST
923
733.5
CHIX
395520
06 October 2026
08:06:14
BST
889
735.5
BATE
395518
06 October 2026
08:06:15
BST
547
733.5
CHIX
395532
Page 11
06 October 2026
08:06:16
BST
954
732
CHIX
395579
06 October 2026
08:06:16
BST
875
732
BATE
395577
06 October 2026
08:06:16
BST
3
732
CHIX
395575
06 October 2026
08:06:16
BST
127
732.5
BATE
395569
06 October 2026
08:06:16
BST
1090
732.5
LSE
395565
06 October 2026
08:06:16
BST
988
732.5
LSE
395567
06 October 2026
08:06:16
BST
215
732.5
LSE
395571
06 October 2026
08:06:16
BST
1249
732.5
LSE
395573
06 October 2026
08:06:16
BST
252
732.5
BATE
395563
06 October 2026
08:06:16
BST
536
732.5
BATE
395561
06 October 2026
08:06:52
BST
1279
729
LSE
396134
06 October 2026
08:06:52
BST
1093
729
LSE
396138
06 October 2026
08:06:52
BST
1144
729
LSE
396136
06 October 2026
08:06:52
BST
813
729.5
BATE
396126
06 October 2026
08:06:52
BST
842
729.5
CHIX
396128
06 October 2026
08:09:31
BST
953
722
BATE
398626
06 October 2026
08:09:31
BST
1249
723
LSE
398624
06 October 2026
08:09:31
BST
1140
723
LSE
398622
06 October 2026
08:09:31
BST
1136
723
LSE
398616
06 October 2026
08:09:31
BST
1293
723
LSE
398614
06 October 2026
08:09:31
BST
1107
723
LSE
398618
06 October 2026
08:09:31
BST
1198
723
LSE
398620
06 October 2026
08:09:31
BST
894
724
BATE
398612
06 October 2026
08:09:31
BST
836
726
BATE
398607
06 October 2026
08:09:31
BST
1164
727
LSE
398605
06 October 2026
08:09:31
BST
825
727.5
BATE
398603
06 October 2026
08:09:31
BST
826
727.5
BATE
398601
06 October 2026
08:09:34
BST
883
723
LSE
398691
06 October 2026
08:09:34
BST
389
723
LSE
398689
06 October 2026
08:16:23
BST
1106
707.5
LSE
406650
06 October 2026
08:16:23
BST
894
707.5
BATE
406646
06 October 2026
08:16:23
BST
906
707.5
BATE
406648
06 October 2026
08:16:30
BST
580
707
Aquis
406742
06 October 2026
08:16:30
BST
1174
706.5
LSE
406736
06 October 2026
08:16:30
BST
330
707
Aquis
406734
06 October 2026
08:16:30
BST
1294
706.5
LSE
406732
06 October 2026
08:16:30
BST
1276
706.5
LSE
406738
06 October 2026
08:16:30
BST
1297
706.5
LSE
406740
06 October 2026
08:19:18
BST
1186
706
LSE
409632
06 October 2026
08:19:18
BST
1074
706
LSE
409630
06 October 2026
08:19:18
BST
1177
706
LSE
409628
06 October 2026
08:19:18
BST
1252
706
LSE
409626
06 October 2026
08:19:18
BST
1118
706
LSE
409624
06 October 2026
08:22:47
BST
881
706
BATE
413182
06 October 2026
08:22:47
BST
1098
707
LSE
413180
06 October 2026
08:22:47
BST
1156
707
LSE
413178
06 October 2026
08:22:47
BST
896
707
BATE
413176
06 October 2026
08:22:47
BST
809
707
BATE
413174
06 October 2026
08:22:47
BST
879
707
BATE
413172
06 October 2026
08:22:47
BST
425
707
BATE
413170
Page 12
06 October 2026
08:22:47
BST
389
707
BATE
413164
06 October 2026
08:22:48
BST
1166
704.5
LSE
413188
06 October 2026
08:22:48
BST
824
706
BATE
413184
06 October 2026
08:22:48
BST
936
706
BATE
413186
06 October 2026
08:33:14
BST
1005
704
LSE
425205
06 October 2026
08:33:14
BST
1308
704
LSE
425203
06 October 2026
08:33:14
BST
1066
704
LSE
425201
06 October 2026
08:33:14
BST
1235
704
LSE
425199
06 October 2026
08:33:14
BST
1296
704
LSE
425197
06 October 2026
08:37:01
BST
817
705
LSE
430035
06 October 2026
08:37:01
BST
1239
705
LSE
430033
06 October 2026
08:39:13
BST
702
704.5
Turquoise
432238
06 October 2026
08:39:13
BST
733
704.5
Turquoise
432242
06 October 2026
08:39:13
BST
819
704.5
Turquoise
432240
06 October 2026
08:39:13
BST
626
705
BATE
432222
06 October 2026
08:39:13
BST
877
705
BATE
432212
06 October 2026
08:39:13
BST
921
705
CHIX
432214
06 October 2026
08:39:13
BST
923
705
BATE
432216
06 October 2026
08:39:13
BST
332
705
BATE
432218
06 October 2026
08:39:13
BST
1262
705
LSE
432220
06 October 2026
08:39:13
BST
821
704.5
Turquoise
432236
06 October 2026
08:39:13
BST
505
705
LSE
432224
06 October 2026
08:39:13
BST
829
704.5
Turquoise
432232
06 October 2026
08:39:13
BST
759
704.5
Turquoise
432234
06 October 2026
08:39:13
BST
1081
705
LSE
432226
06 October 2026
08:39:13
BST
875
704.5
Turquoise
432230
06 October 2026
08:39:13
BST
1136
705
LSE
432228
06 October 2026
08:39:13
BST
831
705
BATE
432210
06 October 2026
08:39:13
BST
970
705
BATE
432208
06 October 2026
08:39:13
BST
831
705
CHIX
432206
06 October 2026
08:39:13
BST
826
705
BATE
432204
06 October 2026
08:39:14
BST
308
704
LSE
432252
06 October 2026
08:39:14
BST
954
704
BATE
432250
06 October 2026
08:45:08
BST
950
701
BATE
439699
06 October 2026
08:45:08
BST
1257
701
LSE
439697
06 October 2026
08:53:32
BST
1066
703
LSE
450280
06 October 2026
08:53:32
BST
922
703
BATE
450278
06 October 2026
08:53:32
BST
1147
703
LSE
450286
06 October 2026
08:53:32
BST
1276
703
LSE
450282
06 October 2026
08:53:32
BST
1195
703
LSE
450284
06 October 2026
08:53:32
BST
918
703
BATE
450276
06 October 2026
08:53:32
BST
970
703
BATE
450274
06 October 2026
08:53:32
BST
798
703
BATE
450272
06 October 2026
08:53:35
BST
312
701.5
Aquis
450395
06 October 2026
08:53:35
BST
55
701.5
Aquis
450387
06 October 2026
08:53:35
BST
591
701.5
Aquis
450381
06 October 2026
08:53:35
BST
504
701.5
Aquis
450383
06 October 2026
08:53:35
BST
88
701.5
Aquis
450385
06 October 2026
08:53:35
BST
494
701.5
Aquis
450389
06 October 2026
08:53:35
BST
527
701.5
Aquis
450391
Page 13
06 October 2026
08:53:35
BST
630
701.5
Aquis
450393
06 October 2026
08:53:35
BST
705
701.5
Aquis
450379
06 October 2026
08:53:35
BST
354
701.5
Aquis
450377
06 October 2026
08:53:35
BST
143
701.5
Aquis
450375
06 October 2026
08:53:35
BST
143
701.5
Aquis
450373
06 October 2026
08:53:35
BST
47
701.5
Aquis
450371
06 October 2026
08:53:35
BST
361
701.5
Turquoise
450369
06 October 2026
08:53:35
BST
458
701.5
Turquoise
450367
06 October 2026
08:58:45
BST
986
702.5
CHIX
457331
06 October 2026
09:04:54
BST
596
702
BATE
464485
06 October 2026
09:04:54
BST
986
702
BATE
464489
06 October 2026
09:04:54
BST
334
702
BATE
464487
06 October 2026
09:04:54
BST
988
702
BATE
464493
06 October 2026
09:04:54
BST
876
702
BATE
464491
06 October 2026
09:04:54
BST
1120
703
LSE
464495
06 October 2026
09:04:54
BST
1261
703
LSE
464483
06 October 2026
09:04:54
BST
956
703
CHIX
464481
06 October 2026
09:04:54
BST
857
703
CHIX
464479
06 October 2026
09:13:00
BST
1093
701
LSE
474954
06 October 2026
09:13:00
BST
1133
701
LSE
474952
06 October 2026
09:13:00
BST
1088
701
LSE
474950
06 October 2026
09:13:00
BST
1206
701
LSE
474948
06 October 2026
09:13:00
BST
885
701
BATE
474946
06 October 2026
09:13:00
BST
904
701
BATE
474944
06 October 2026
09:13:00
BST
803
701
BATE
474942
06 October 2026
09:13:00
BST
939
701
CHIX
474940
06 October 2026
09:22:36
BST
866
698.5
BATE
484228
06 October 2026
09:22:36
BST
987
698.5
BATE
484226
06 October 2026
09:22:36
BST
961
699.5
BATE
484216
06 October 2026
09:22:36
BST
987
699.5
BATE
484218
06 October 2026
09:22:39
BST
1198
697.5
LSE
484257
06 October 2026
09:22:39
BST
1251
697.5
LSE
484255
06 October 2026
09:22:39
BST
1325
697.5
LSE
484253
06 October 2026
09:45:25
BST
1293
696.5
LSE
508625
06 October 2026
09:45:25
BST
10
696.5
LSE
508623
06 October 2026
09:47:22
BST
11
695
BATE
510527
06 October 2026
09:47:22
BST
304
695
Aquis
510525
06 October 2026
09:47:22
BST
927
695
BATE
510529
06 October 2026
09:47:22
BST
951
695
BATE
510535
06 October 2026
09:47:22
BST
634
695
Aquis
510531
06 October 2026
09:47:22
BST
871
695
BATE
510533
06 October 2026
09:59:21
BST
1139
694
LSE
521350
06 October 2026
09:59:21
BST
856
694
BATE
521348
06 October 2026
09:59:21
BST
896
694
BATE
521346
06 October 2026
09:59:21
BST
980
694
BATE
521344
06 October 2026
09:59:21
BST
833
694
BATE
521342
06 October 2026
09:59:21
BST
799
694
BATE
521340
06 October 2026
09:59:21
BST
956
695
BATE
521337
06 October 2026
10:03:23
BST
794
692.5
BATE
525916
06 October 2026
10:13:06
BST
912
692
BATE
536967
Showing pages 1–13 of 67. 6ix is still reading pages 21–67.
