26 February 2026
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London Branch 500,000 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 23,837,957 ordinary shares in treasury, and has 1,804,427,533 ordinary shares in issue (excluding treasury shares). Since 2 January 2026 RELX PLC has purchased 19,730,085 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: | 26 February 2026 |
Number of ordinary shares purchased: | 500,000 |
Highest price paid per share (p): | 2523 |
Lowest price paid per share (p): | 2386 |
Volume weighted average price paid per share (p): | 2486.3168 |
Disaggregated information
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code | Transaction reference number | |
26-Feb-2026 | 08:00:46 | 1,639 | 2422.00 | XLON | 4129297 | |
26-Feb-2026 | 08:01:28 | 1,638 | 2422.00 | XLON | 4130350 | |
26-Feb-2026 | 08:02:23 | 1,720 | 2419.00 | XLON | 4132126 | |
26-Feb-2026 | 08:02:23 | 54 | 2419.00 | XLON | 4132124 | |
26-Feb-2026 | 08:05:28 | 1,563 | 2405.00 | XLON | 4137827 | |
26-Feb-2026 | 08:10:04 | 1,760 | 2417.00 | XLON | 4148245 | |
26-Feb-2026 | 08:12:11 | 1,608 | 2402.00 | XLON | 4151357 | |
26-Feb-2026 | 08:15:54 | 56 | 2386.00 | XLON | 4157214 | |
26-Feb-2026 | 08:15:57 | 43 | 2386.00 | XLON | 4157261 | |
26-Feb-2026 | 08:17:55 | 1,182 | 2398.00 | XLON | 4159780 | |
26-Feb-2026 | 08:17:57 | 661 | 2398.00 | XLON | 4159804 | |
26-Feb-2026 | 08:19:41 | 1,758 | 2405.00 | XLON | 4162085 | |
26-Feb-2026 | 08:21:47 | 1,606 | 2387.00 | XLON | 4165461 | |
26-Feb-2026 | 08:27:17 | 1,582 | 2392.00 | XLON | 4173629 | |
26-Feb-2026 | 08:31:40 | 1,548 | 2396.00 | XLON | 4179809 |
26-Feb-2026 | 08:35:45 | 1,483 | 2407.00 | XLON | 4185321 | |
26-Feb-2026 | 08:37:01 | 1,628 | 2413.00 | XLON | 4186833 | |
26-Feb-2026 | 08:39:17 | 332 | 2415.00 | XLON | 4189357 | |
26-Feb-2026 | 08:39:24 | 1,403 | 2415.00 | XLON | 4189459 | |
26-Feb-2026 | 08:43:15 | 1,788 | 2414.00 | XLON | 4194078 | |
26-Feb-2026 | 08:44:40 | 1,702 | 2411.00 | XLON | 4195633 | |
26-Feb-2026 | 08:46:59 | 1,831 | 2403.00 | XLON | 4198419 | |
26-Feb-2026 | 08:51:07 | 1,502 | 2405.00 | XLON | 4203708 | |
26-Feb-2026 | 08:53:42 | 738 | 2408.00 | XLON | 4206398 | |
26-Feb-2026 | 08:53:42 | 952 | 2408.00 | XLON | 4206396 | |
26-Feb-2026 | 08:59:15 | 1,683 | 2410.00 | XLON | 4215622 | |
26-Feb-2026 | 09:06:09 | 757 | 2411.00 | XLON | 4226017 | |
26-Feb-2026 | 09:07:18 | 1,659 | 2417.00 | XLON | 4227416 | |
26-Feb-2026 | 09:07:18 | 104 | 2417.00 | XLON | 4227418 | |
26-Feb-2026 | 09:07:41 | 1,532 | 2421.00 | XLON | 4227944 | |
26-Feb-2026 | 09:12:36 | 530 | 2428.00 | XLON | 4234009 | |
26-Feb-2026 | 09:12:36 | 996 | 2428.00 | XLON | 4234007 | |
26-Feb-2026 | 09:13:33 | 1,626 | 2432.00 | XLON | 4235016 | |
26-Feb-2026 | 09:17:31 | 1,736 | 2435.00 | XLON | 4240366 | |
26-Feb-2026 | 09:19:37 | 1,805 | 2438.00 | XLON | 4242783 | |
26-Feb-2026 | 09:21:30 | 1,665 | 2435.00 | XLON | 4245654 | |
26-Feb-2026 | 09:24:20 | 1,696 | 2435.00 | XLON | 4248928 | |
26-Feb-2026 | 09:28:27 | 1,614 | 2441.00 | XLON | 4254232 | |
26-Feb-2026 | 09:28:27 | 205 | 2441.00 | XLON | 4254230 | |
26-Feb-2026 | 09:33:16 | 1,615 | 2442.00 | XLON | 4261659 | |
26-Feb-2026 | 09:34:51 | 1,773 | 2445.00 | XLON | 4263531 | |
26-Feb-2026 | 09:38:20 | 1,519 | 2444.00 | XLON | 4269923 | |
26-Feb-2026 | 09:41:33 | 1,615 | 2443.00 | XLON | 4273895 | |
26-Feb-2026 | 09:46:22 | 1,644 | 2454.00 | XLON | 4280823 | |
26-Feb-2026 | 09:49:35 | 1,557 | 2445.00 | XLON | 4284628 | |
26-Feb-2026 | 09:53:38 | 1,772 | 2444.00 | XLON | 4290262 | |
26-Feb-2026 | 10:00:18 | 1,493 | 2445.00 | XLON | 4298625 | |
26-Feb-2026 | 10:01:08 | 1,503 | 2443.00 | XLON | 4299412 | |
26-Feb-2026 | 10:05:41 | 1,746 | 2442.00 | XLON | 4304814 | |
26-Feb-2026 | 10:10:05 | 77 | 2441.00 | XLON | 4309585 | |
26-Feb-2026 | 10:10:05 | 1,729 | 2441.00 | XLON | 4309583 | |
26-Feb-2026 | 10:15:08 | 769 | 2439.00 | XLON | 4314675 | |
26-Feb-2026 | 10:15:08 | 867 | 2439.00 | XLON | 4314673 | |
26-Feb-2026 | 10:18:02 | 1,522 | 2439.00 | XLON | 4317200 | |
26-Feb-2026 | 10:22:30 | 1,738 | 2437.00 | XLON | 4322363 | |
26-Feb-2026 | 10:28:17 | 1,616 | 2440.00 | XLON | 4328698 | |
26-Feb-2026 | 10:34:12 | 1,787 | 2439.00 | XLON | 4335882 | |
26-Feb-2026 | 10:35:19 | 1,200 | 2438.00 | XLON | 4337466 | |
26-Feb-2026 | 10:35:20 | 431 | 2438.00 | XLON | 4337473 | |
26-Feb-2026 | 10:43:32 | 1,507 | 2449.00 | XLON | 4345183 | |
26-Feb-2026 | 10:45:11 | 1,770 | 2448.00 | XLON | 4347951 | |
26-Feb-2026 | 10:50:51 | 1,813 | 2449.00 | XLON | 4354109 | |
26-Feb-2026 | 10:55:47 | 1,845 | 2449.00 | XLON | 4359966 | |
26-Feb-2026 | 11:00:13 | 1,505 | 2443.00 | XLON | 4364948 | |
26-Feb-2026 | 11:03:53 | 1,720 | 2446.00 | XLON | 4368333 | |
26-Feb-2026 | 11:03:53 | 21 | 2446.00 | XLON | 4368331 | |
26-Feb-2026 | 11:10:38 | 1,533 | 2455.00 | XLON | 4376320 | |
26-Feb-2026 | 11:13:38 | 1,437 | 2455.00 | XLON | 4378909 | |
26-Feb-2026 | 11:13:38 | 357 | 2455.00 | XLON | 4378907 | |
26-Feb-2026 | 11:18:43 | 1,544 | 2457.00 | XLON | 4384082 | |
26-Feb-2026 | 11:22:02 | 1,646 | 2454.00 | XLON | 4387753 | |
26-Feb-2026 | 11:25:26 | 1,789 | 2452.00 | XLON | 4392410 | |
26-Feb-2026 | 11:29:07 | 771 | 2449.00 | XLON | 4395399 |
26-Feb-2026 | 11:29:07 | 1,023 | 2449.00 | XLON | 4395396 | |
26-Feb-2026 | 11:31:01 | 1,659 | 2447.00 | XLON | 4397742 | |
26-Feb-2026 | 11:35:38 | 1,740 | 2447.00 | XLON | 4403293 | |
26-Feb-2026 | 11:41:32 | 1,579 | 2451.00 | XLON | 4409076 | |
26-Feb-2026 | 11:46:39 | 1,687 | 2451.00 | XLON | 4414238 | |
26-Feb-2026 | 11:52:09 | 1,507 | 2454.00 | XLON | 4420112 | |
26-Feb-2026 | 11:57:13 | 1,349 | 2454.00 | XLON | 4425692 | |
26-Feb-2026 | 11:57:13 | 465 | 2454.00 | XLON | 4425690 | |
26-Feb-2026 | 12:02:36 | 1,488 | 2459.00 | XLON | 4431515 | |
26-Feb-2026 | 12:07:45 | 1,733 | 2459.00 | XLON | 4436490 | |
26-Feb-2026 | 12:12:07 | 1,728 | 2460.00 | XLON | 4440558 | |
26-Feb-2026 | 12:14:18 | 1,713 | 2470.00 | XLON | 4442373 | |
26-Feb-2026 | 12:14:29 | 382 | 2469.00 | XLON | 4442557 | |
26-Feb-2026 | 12:14:29 | 1,418 | 2469.00 | XLON | 4442559 | |
26-Feb-2026 | 12:16:09 | 1,689 | 2467.00 | XLON | 4444460 | |
26-Feb-2026 | 12:21:14 | 2,748 | 2473.00 | XLON | 4449207 | |
26-Feb-2026 | 12:21:14 | 91 | 2473.00 | XLON | 4449205 | |
26-Feb-2026 | 12:21:14 | 2,348 | 2474.00 | XLON | 4449200 | |
26-Feb-2026 | 12:24:29 | 1,801 | 2470.00 | XLON | 4451740 | |
26-Feb-2026 | 12:30:46 | 1,698 | 2468.00 | XLON | 4459624 | |
26-Feb-2026 | 12:34:50 | 1,800 | 2468.00 | XLON | 4463466 | |
26-Feb-2026 | 12:39:38 | 1,775 | 2467.00 | XLON | 4468374 | |
26-Feb-2026 | 12:43:52 | 1,133 | 2465.00 | XLON | 4472572 | |
26-Feb-2026 | 12:43:52 | 29 | 2465.00 | XLON | 4472570 | |
26-Feb-2026 | 12:43:52 | 294 | 2465.00 | XLON | 4472568 | |
26-Feb-2026 | 12:43:52 | 187 | 2465.00 | XLON | 4472566 | |
26-Feb-2026 | 12:45:29 | 2,348 | 2472.00 | XLON | 4474724 | |
26-Feb-2026 | 12:45:29 | 222 | 2472.00 | XLON | 4474722 | |
26-Feb-2026 | 12:45:29 | 1,491 | 2472.00 | XLON | 4474710 | |
26-Feb-2026 | 12:45:29 | 2,648 | 2473.00 | XLON | 4474708 | |
26-Feb-2026 | 12:45:30 | 188 | 2472.00 | XLON | 4474761 | |
26-Feb-2026 | 12:45:30 | 1,759 | 2472.00 | XLON | 4474748 | |
26-Feb-2026 | 12:45:33 | 1,278 | 2472.00 | XLON | 4474813 | |
26-Feb-2026 | 12:45:33 | 393 | 2472.00 | XLON | 4474811 | |
26-Feb-2026 | 12:45:33 | 1,992 | 2472.00 | XLON | 4474809 | |
26-Feb-2026 | 12:45:33 | 1,715 | 2472.00 | XLON | 4474807 | |
26-Feb-2026 | 12:45:33 | 4,250 | 2472.00 | XLON | 4474805 | |
26-Feb-2026 | 12:45:35 | 593 | 2472.00 | XLON | 4474836 | |
26-Feb-2026 | 12:45:35 | 186 | 2472.00 | XLON | 4474834 | |
26-Feb-2026 | 12:45:35 | 294 | 2472.00 | XLON | 4474832 | |
26-Feb-2026 | 12:45:35 | 593 | 2472.00 | XLON | 4474830 | |
26-Feb-2026 | 12:45:35 | 4,186 | 2472.00 | XLON | 4474828 | |
26-Feb-2026 | 12:45:41 | 294 | 2472.00 | XLON | 4474926 | |
26-Feb-2026 | 12:45:41 | 593 | 2472.00 | XLON | 4474924 | |
26-Feb-2026 | 12:46:00 | 1,436 | 2471.00 | XLON | 4475161 | |
26-Feb-2026 | 12:46:00 | 1,498 | 2471.00 | XLON | 4475159 | |
26-Feb-2026 | 12:46:00 | 51 | 2471.00 | XLON | 4475157 | |
26-Feb-2026 | 12:46:01 | 1,811 | 2470.00 | XLON | 4475197 | |
26-Feb-2026 | 12:47:01 | 1,783 | 2470.00 | XLON | 4476077 | |
26-Feb-2026 | 12:49:05 | 1,632 | 2472.00 | XLON | 4477704 | |
26-Feb-2026 | 12:49:39 | 1,608 | 2471.00 | XLON | 4478149 | |
26-Feb-2026 | 12:50:44 | 1,805 | 2472.00 | XLON | 4479868 | |
26-Feb-2026 | 12:51:07 | 1,168 | 2472.00 | XLON | 4480119 | |
26-Feb-2026 | 12:51:07 | 1,636 | 2472.00 | XLON | 4480117 | |
26-Feb-2026 | 12:54:46 | 2,058 | 2474.00 | XLON | 4483173 | |
26-Feb-2026 | 12:59:26 | 2,349 | 2476.00 | XLON | 4488081 | |
26-Feb-2026 | 13:01:41 | 1,837 | 2478.00 | XLON | 4491083 | |
26-Feb-2026 | 13:03:28 | 2,001 | 2482.00 | XLON | 4492544 |
26-Feb-2026 | 13:04:06 | 1,496 | 2482.00 | XLON | 4493172 | |
26-Feb-2026 | 13:04:10 | 500 | 2481.00 | XLON | 4493235 | |
26-Feb-2026 | 13:04:22 | 500 | 2481.00 | XLON | 4493425 | |
26-Feb-2026 | 13:06:19 | 1,770 | 2486.00 | XLON | 4496432 | |
26-Feb-2026 | 13:07:40 | 1,650 | 2486.00 | XLON | 4497550 | |
26-Feb-2026 | 13:12:11 | 1,744 | 2488.00 | XLON | 4502332 | |
26-Feb-2026 | 13:12:21 | 1,752 | 2487.00 | XLON | 4502481 | |
26-Feb-2026 | 13:14:06 | 1,714 | 2490.00 | XLON | 4504219 | |
26-Feb-2026 | 13:18:03 | 1,833 | 2493.00 | XLON | 4509197 | |
26-Feb-2026 | 13:18:58 | 1,646 | 2495.00 | XLON | 4510156 | |
26-Feb-2026 | 13:20:16 | 1,733 | 2497.00 | XLON | 4512659 | |
26-Feb-2026 | 13:21:52 | 1,776 | 2496.00 | XLON | 4514601 | |
26-Feb-2026 | 13:22:38 | 1,645 | 2494.00 | XLON | 4515455 | |
26-Feb-2026 | 13:23:28 | 253 | 2493.00 | XLON | 4516239 | |
26-Feb-2026 | 13:23:28 | 1,482 | 2493.00 | XLON | 4516237 | |
26-Feb-2026 | 13:24:02 | 367 | 2495.00 | XLON | 4516812 | |
26-Feb-2026 | 13:24:11 | 613 | 2495.00 | XLON | 4516976 | |
26-Feb-2026 | 13:24:11 | 500 | 2495.00 | XLON | 4516974 | |
26-Feb-2026 | 13:24:28 | 1,642 | 2495.00 | XLON | 4517404 | |
26-Feb-2026 | 13:25:35 | 1,704 | 2494.00 | XLON | 4519672 | |
26-Feb-2026 | 13:27:23 | 1,799 | 2493.00 | XLON | 4521582 | |
26-Feb-2026 | 13:28:41 | 1,644 | 2492.00 | XLON | 4523013 | |
26-Feb-2026 | 13:29:31 | 340 | 2490.00 | XLON | 4523928 | |
26-Feb-2026 | 13:29:32 | 1,428 | 2490.00 | XLON | 4523931 | |
26-Feb-2026 | 13:30:52 | 1,615 | 2495.00 | XLON | 4526356 | |
26-Feb-2026 | 13:32:36 | 1,782 | 2490.00 | XLON | 4528433 | |
26-Feb-2026 | 13:33:16 | 1,580 | 2491.00 | XLON | 4529291 | |
26-Feb-2026 | 13:35:00 | 20 | 2493.00 | XLON | 4532554 | |
26-Feb-2026 | 13:35:00 | 1,728 | 2493.00 | XLON | 4532305 | |
26-Feb-2026 | 13:37:32 | 1,714 | 2499.00 | XLON | 4536643 | |
26-Feb-2026 | 13:38:40 | 1,605 | 2499.00 | XLON | 4537846 | |
26-Feb-2026 | 13:43:00 | 1,492 | 2500.00 | XLON | 4543587 | |
26-Feb-2026 | 13:44:03 | 1,805 | 2500.00 | XLON | 4544733 | |
26-Feb-2026 | 13:45:14 | 1,509 | 2500.00 | XLON | 4546922 | |
26-Feb-2026 | 13:47:13 | 1,645 | 2502.00 | XLON | 4549465 | |
26-Feb-2026 | 13:47:51 | 1,433 | 2502.00 | XLON | 4550390 | |
26-Feb-2026 | 13:48:12 | 128 | 2502.00 | XLON | 4550697 | |
26-Feb-2026 | 13:50:04 | 1,766 | 2501.00 | XLON | 4554313 | |
26-Feb-2026 | 13:50:26 | 1,491 | 2498.00 | XLON | 4554786 | |
26-Feb-2026 | 13:51:36 | 1,809 | 2497.00 | XLON | 4556083 | |
26-Feb-2026 | 13:54:08 | 1,840 | 2504.00 | XLON | 4558593 | |
26-Feb-2026 | 13:55:58 | 1,811 | 2504.00 | XLON | 4562021 | |
26-Feb-2026 | 13:56:30 | 1,557 | 2504.00 | XLON | 4562624 | |
26-Feb-2026 | 13:57:33 | 1,787 | 2509.00 | XLON | 4564060 | |
26-Feb-2026 | 13:58:33 | 1,579 | 2511.00 | XLON | 4565131 | |
26-Feb-2026 | 14:00:33 | 27 | 2515.00 | XLON | 4568969 | |
26-Feb-2026 | 14:00:35 | 1,523 | 2515.00 | XLON | 4569017 | |
26-Feb-2026 | 14:02:14 | 361 | 2515.00 | XLON | 4571636 | |
26-Feb-2026 | 14:02:14 | 447 | 2515.00 | XLON | 4571634 | |
26-Feb-2026 | 14:02:15 | 198 | 2515.00 | XLON | 4571651 | |
26-Feb-2026 | 14:02:15 | 500 | 2515.00 | XLON | 4571649 | |
26-Feb-2026 | 14:03:33 | 1,688 | 2515.00 | XLON | 4573908 | |
26-Feb-2026 | 14:06:21 | 1,503 | 2517.00 | XLON | 4579192 | |
26-Feb-2026 | 14:07:25 | 1,797 | 2522.00 | XLON | 4580476 | |
26-Feb-2026 | 14:07:52 | 1,777 | 2522.00 | XLON | 4581038 | |
26-Feb-2026 | 14:09:08 | 1,544 | 2522.00 | XLON | 4582690 | |
26-Feb-2026 | 14:10:19 | 1,582 | 2521.00 | XLON | 4585571 | |
26-Feb-2026 | 14:12:12 | 1,846 | 2521.00 | XLON | 4588004 |
26-Feb-2026 | 14:14:19 | 1,711 | 2523.00 | XLON | 4590666 | |
26-Feb-2026 | 14:16:17 | 1,718 | 2521.00 | XLON | 4594514 | |
26-Feb-2026 | 14:16:31 | 1,632 | 2517.00 | XLON | 4594808 | |
26-Feb-2026 | 14:18:57 | 1,509 | 2515.00 | XLON | 4598197 | |
26-Feb-2026 | 14:19:43 | 231 | 2512.00 | XLON | 4599212 | |
26-Feb-2026 | 14:19:43 | 1,482 | 2512.00 | XLON | 4599210 | |
26-Feb-2026 | 14:22:12 | 564 | 2514.00 | XLON | 4604375 | |
26-Feb-2026 | 14:22:12 | 1,272 | 2514.00 | XLON | 4604373 | |
26-Feb-2026 | 14:23:01 | 1,701 | 2515.00 | XLON | 4605463 | |
26-Feb-2026 | 14:24:42 | 1,284 | 2517.00 | XLON | 4608018 | |
26-Feb-2026 | 14:24:42 | 275 | 2517.00 | XLON | 4608016 | |
26-Feb-2026 | 14:24:47 | 72 | 2517.00 | XLON | 4608239 | |
26-Feb-2026 | 14:25:32 | 1,817 | 2518.00 | XLON | 4610805 | |
26-Feb-2026 | 14:26:47 | 1,696 | 2517.00 | XLON | 4613468 | |
26-Feb-2026 | 14:28:17 | 1,766 | 2518.00 | XLON | 4616045 | |
26-Feb-2026 | 14:29:20 | 1,789 | 2519.00 | XLON | 4617913 | |
26-Feb-2026 | 14:29:59 | 1,777 | 2522.00 | XLON | 4619571 | |
26-Feb-2026 | 14:30:00 | 1,668 | 2519.00 | XLON | 4621857 | |
26-Feb-2026 | 14:30:01 | 43 | 2513.00 | XLON | 4625321 | |
26-Feb-2026 | 14:30:01 | 392 | 2512.00 | XLON | 4625318 | |
26-Feb-2026 | 14:30:01 | 187 | 2512.00 | XLON | 4625316 | |
26-Feb-2026 | 14:30:01 | 556 | 2512.00 | XLON | 4625313 | |
26-Feb-2026 | 14:30:01 | 432 | 2512.00 | XLON | 4625311 | |
26-Feb-2026 | 14:31:00 | 1,482 | 2520.00 | XLON | 4630930 | |
26-Feb-2026 | 14:31:21 | 1,177 | 2520.00 | XLON | 4632954 | |
26-Feb-2026 | 14:31:21 | 333 | 2520.00 | XLON | 4632896 | |
26-Feb-2026 | 14:31:21 | 47 | 2520.00 | XLON | 4632894 | |
26-Feb-2026 | 14:31:27 | 1,452 | 2519.00 | XLON | 4633301 | |
26-Feb-2026 | 14:31:27 | 100 | 2519.00 | XLON | 4633299 | |
26-Feb-2026 | 14:32:05 | 1,784 | 2521.00 | XLON | 4635419 | |
26-Feb-2026 | 14:33:02 | 1,607 | 2523.00 | XLON | 4638210 | |
26-Feb-2026 | 14:33:14 | 1,690 | 2522.00 | XLON | 4638823 | |
26-Feb-2026 | 14:34:00 | 1,542 | 2522.00 | XLON | 4640827 | |
26-Feb-2026 | 14:34:10 | 337 | 2517.00 | XLON | 4641493 | |
26-Feb-2026 | 14:34:10 | 601 | 2517.00 | XLON | 4641491 | |
26-Feb-2026 | 14:34:10 | 300 | 2517.00 | XLON | 4641489 | |
26-Feb-2026 | 14:34:10 | 300 | 2517.00 | XLON | 4641487 | |
26-Feb-2026 | 14:34:10 | 145 | 2517.00 | XLON | 4641485 | |
26-Feb-2026 | 14:34:10 | 43 | 2517.00 | XLON | 4641483 | |
26-Feb-2026 | 14:34:54 | 1,799 | 2522.00 | XLON | 4643983 | |
26-Feb-2026 | 14:35:13 | 1,027 | 2512.00 | XLON | 4648564 | |
26-Feb-2026 | 14:35:13 | 500 | 2512.00 | XLON | 4648562 | |
26-Feb-2026 | 14:36:07 | 275 | 2513.00 | XLON | 4651451 | |
26-Feb-2026 | 14:36:07 | 275 | 2513.00 | XLON | 4651449 | |
26-Feb-2026 | 14:36:07 | 1,610 | 2514.00 | XLON | 4651447 | |
26-Feb-2026 | 14:36:15 | 1,267 | 2512.00 | XLON | 4651896 | |
26-Feb-2026 | 14:36:15 | 305 | 2512.00 | XLON | 4651894 | |
26-Feb-2026 | 14:36:28 | 202 | 2509.00 | XLON | 4652387 | |
26-Feb-2026 | 14:36:30 | 1,449 | 2509.00 | XLON | 4652419 | |
26-Feb-2026 | 14:37:21 | 1,104 | 2512.00 | XLON | 4654360 | |
26-Feb-2026 | 14:37:21 | 250 | 2512.00 | XLON | 4654358 | |
26-Feb-2026 | 14:37:21 | 131 | 2512.00 | XLON | 4654356 | |
26-Feb-2026 | 14:37:21 | 171 | 2513.00 | XLON | 4654350 | |
26-Feb-2026 | 14:37:21 | 1,499 | 2513.00 | XLON | 4654348 | |
26-Feb-2026 | 14:37:21 | 54 | 2513.00 | XLON | 4654346 | |
26-Feb-2026 | 14:38:00 | 145 | 2505.00 | XLON | 4655669 | |
26-Feb-2026 | 14:38:00 | 152 | 2505.00 | XLON | 4655667 | |
26-Feb-2026 | 14:38:00 | 304 | 2505.00 | XLON | 4655642 |
26-Feb-2026 | 14:38:00 | 305 | 2505.00 | XLON | 4655614 | |
26-Feb-2026 | 14:38:01 | 210 | 2505.00 | XLON | 4655733 | |
26-Feb-2026 | 14:38:01 | 121 | 2505.00 | XLON | 4655731 | |
26-Feb-2026 | 14:38:01 | 152 | 2505.00 | XLON | 4655729 | |
26-Feb-2026 | 14:38:01 | 210 | 2505.00 | XLON | 4655726 | |
26-Feb-2026 | 14:38:01 | 111 | 2505.00 | XLON | 4655724 | |
26-Feb-2026 | 14:38:59 | 1,525 | 2513.00 | XLON | 4658107 | |
26-Feb-2026 | 14:39:08 | 1,803 | 2508.00 | XLON | 4658682 | |
26-Feb-2026 | 14:40:49 | 1,505 | 2516.00 | XLON | 4664569 | |
26-Feb-2026 | 14:41:29 | 1,498 | 2512.00 | XLON | 4666075 | |
26-Feb-2026 | 14:42:13 | 1,621 | 2515.00 | XLON | 4667767 | |
26-Feb-2026 | 14:43:13 | 1,811 | 2520.00 | XLON | 4670241 | |
26-Feb-2026 | 14:43:39 | 1,719 | 2515.00 | XLON | 4671422 | |
26-Feb-2026 | 14:45:03 | 1,725 | 2517.00 | XLON | 4676748 | |
26-Feb-2026 | 14:45:29 | 1,805 | 2514.00 | XLON | 4677806 | |
26-Feb-2026 | 14:46:34 | 1,543 | 2515.00 | XLON | 4681023 | |
26-Feb-2026 | 14:48:06 | 1,780 | 2516.00 | XLON | 4684770 | |
26-Feb-2026 | 14:48:42 | 1,827 | 2516.00 | XLON | 4686055 | |
26-Feb-2026 | 14:50:10 | 1,703 | 2518.00 | XLON | 4692131 | |
26-Feb-2026 | 14:50:43 | 568 | 2516.00 | XLON | 4693145 | |
26-Feb-2026 | 14:50:43 | 488 | 2516.00 | XLON | 4693143 | |
26-Feb-2026 | 14:50:43 | 556 | 2516.00 | XLON | 4693141 | |
26-Feb-2026 | 14:51:30 | 1,636 | 2512.00 | XLON | 4694648 | |
26-Feb-2026 | 14:52:39 | 1,504 | 2516.00 | XLON | 4697176 | |
26-Feb-2026 | 14:53:06 | 1,666 | 2513.00 | XLON | 4698002 | |
26-Feb-2026 | 14:54:22 | 31 | 2512.00 | XLON | 4700643 | |
26-Feb-2026 | 14:55:11 | 1,750 | 2515.00 | XLON | 4704847 | |
26-Feb-2026 | 14:56:06 | 1,062 | 2515.00 | XLON | 4706788 | |
26-Feb-2026 | 14:56:06 | 751 | 2515.00 | XLON | 4706786 | |
26-Feb-2026 | 14:56:58 | 120 | 2513.00 | XLON | 4708982 | |
26-Feb-2026 | 14:57:00 | 200 | 2513.00 | XLON | 4709000 | |
26-Feb-2026 | 14:57:33 | 302 | 2514.00 | XLON | 4710194 | |
26-Feb-2026 | 14:57:33 | 198 | 2514.00 | XLON | 4710192 | |
26-Feb-2026 | 14:57:33 | 438 | 2514.00 | XLON | 4710190 | |
26-Feb-2026 | 14:57:54 | 829 | 2514.00 | XLON | 4710837 | |
26-Feb-2026 | 14:59:06 | 1,769 | 2515.00 | XLON | 4713503 | |
26-Feb-2026 | 14:59:06 | 1,537 | 2516.00 | XLON | 4713499 | |
26-Feb-2026 | 15:00:30 | 998 | 2516.00 | XLON | 4719999 | |
26-Feb-2026 | 15:00:30 | 492 | 2516.00 | XLON | 4719991 | |
26-Feb-2026 | 15:00:30 | 24 | 2516.00 | XLON | 4719989 | |
26-Feb-2026 | 15:00:30 | 21 | 2516.00 | XLON | 4719986 | |
26-Feb-2026 | 15:00:30 | 20 | 2516.00 | XLON | 4719984 | |
26-Feb-2026 | 15:00:30 | 40 | 2516.00 | XLON | 4719981 | |
26-Feb-2026 | 15:00:30 | 72 | 2516.00 | XLON | 4719967 | |
26-Feb-2026 | 15:00:30 | 20 | 2516.00 | XLON | 4719971 | |
26-Feb-2026 | 15:00:30 | 26 | 2516.00 | XLON | 4719969 | |
26-Feb-2026 | 15:00:30 | 43 | 2516.00 | XLON | 4719976 | |
26-Feb-2026 | 15:00:30 | 24 | 2516.00 | XLON | 4719973 | |
26-Feb-2026 | 15:00:30 | 24 | 2516.00 | XLON | 4719978 | |
26-Feb-2026 | 15:00:42 | 1,485 | 2514.00 | XLON | 4720847 | |
26-Feb-2026 | 15:01:45 | 1,725 | 2516.00 | XLON | 4724459 | |
26-Feb-2026 | 15:02:39 | 1,616 | 2515.00 | XLON | 4726276 | |
26-Feb-2026 | 15:03:10 | 1,608 | 2511.00 | XLON | 4727357 | |
26-Feb-2026 | 15:04:18 | 1,726 | 2513.00 | XLON | 4729767 | |
26-Feb-2026 | 15:05:06 | 1,586 | 2511.00 | XLON | 4734063 | |
26-Feb-2026 | 15:06:12 | 1,717 | 2512.00 | XLON | 4736277 | |
26-Feb-2026 | 15:06:37 | 1,576 | 2509.00 | XLON | 4736981 | |
26-Feb-2026 | 15:08:52 | 1,348 | 2511.00 | XLON | 4741004 |
26-Feb-2026 | 15:08:52 | 575 | 2511.00 | XLON | 4741002 | |
26-Feb-2026 | 15:08:57 | 392 | 2510.00 | XLON | 4741138 | |
26-Feb-2026 | 15:08:57 | 100 | 2510.00 | XLON | 4741136 | |
26-Feb-2026 | 15:08:57 | 1,323 | 2510.00 | XLON | 4741134 | |
26-Feb-2026 | 15:09:37 | 1,824 | 2509.00 | XLON | 4742494 | |
26-Feb-2026 | 15:11:02 | 341 | 2506.00 | XLON | 4747278 | |
26-Feb-2026 | 15:11:02 | 1,001 | 2506.00 | XLON | 4747276 | |
26-Feb-2026 | 15:11:02 | 398 | 2506.00 | XLON | 4747274 | |
26-Feb-2026 | 15:12:27 | 83 | 2506.00 | XLON | 4749695 | |
26-Feb-2026 | 15:12:29 | 1,544 | 2506.00 | XLON | 4749746 | |
26-Feb-2026 | 15:13:45 | 1,793 | 2507.00 | XLON | 4752232 | |
26-Feb-2026 | 15:15:10 | 50 | 2510.00 | XLON | 4756722 | |
26-Feb-2026 | 15:15:10 | 17 | 2510.00 | XLON | 4756720 | |
26-Feb-2026 | 15:15:10 | 9 | 2510.00 | XLON | 4756718 | |
26-Feb-2026 | 15:15:10 | 1,509 | 2510.00 | XLON | 4756716 | |
26-Feb-2026 | 15:15:11 | 1,491 | 2510.00 | XLON | 4756744 | |
26-Feb-2026 | 15:17:09 | 1,902 | 2512.00 | XLON | 4760546 | |
26-Feb-2026 | 15:17:09 | 1,847 | 2513.00 | XLON | 4760544 | |
26-Feb-2026 | 15:19:25 | 1,409 | 2507.00 | XLON | 4764717 | |
26-Feb-2026 | 15:19:25 | 305 | 2507.00 | XLON | 4764715 | |
26-Feb-2026 | 15:19:25 | 1,704 | 2507.00 | XLON | 4764713 | |
26-Feb-2026 | 15:20:50 | 1,738 | 2506.00 | XLON | 4769424 | |
26-Feb-2026 | 15:21:50 | 1,598 | 2503.00 | XLON | 4771168 | |
26-Feb-2026 | 15:22:20 | 67 | 2502.00 | XLON | 4771957 | |
26-Feb-2026 | 15:22:20 | 510 | 2502.00 | XLON | 4771961 | |
26-Feb-2026 | 15:22:20 | 667 | 2502.00 | XLON | 4771959 | |
26-Feb-2026 | 15:22:20 | 545 | 2502.00 | XLON | 4771955 | |
26-Feb-2026 | 15:23:53 | 1,544 | 2505.00 | XLON | 4774263 | |
26-Feb-2026 | 15:24:17 | 1,718 | 2504.00 | XLON | 4778539 | |
26-Feb-2026 | 15:25:08 | 1,490 | 2499.00 | XLON | 4782267 | |
26-Feb-2026 | 15:25:08 | 151 | 2499.00 | XLON | 4782265 | |
26-Feb-2026 | 15:26:10 | 1,527 | 2494.00 | XLON | 4785257 | |
26-Feb-2026 | 15:27:02 | 115 | 2493.00 | XLON | 4786559 | |
26-Feb-2026 | 15:27:02 | 886 | 2493.00 | XLON | 4786557 | |
26-Feb-2026 | 15:27:04 | 208 | 2493.00 | XLON | 4786645 | |
26-Feb-2026 | 15:27:05 | 558 | 2493.00 | XLON | 4786704 | |
26-Feb-2026 | 15:27:58 | 1,627 | 2495.00 | XLON | 4788274 | |
26-Feb-2026 | 15:29:33 | 1,823 | 2495.00 | XLON | 4790888 | |
26-Feb-2026 | 15:30:00 | 1,826 | 2493.00 | XLON | 4792352 | |
26-Feb-2026 | 15:31:57 | 765 | 2502.00 | XLON | 4797713 | |
26-Feb-2026 | 15:31:57 | 50 | 2502.00 | XLON | 4797711 | |
26-Feb-2026 | 15:31:57 | 39 | 2502.00 | XLON | 4797709 | |
26-Feb-2026 | 15:31:57 | 125 | 2502.00 | XLON | 4797707 | |
26-Feb-2026 | 15:31:57 | 275 | 2502.00 | XLON | 4797705 | |
26-Feb-2026 | 15:31:57 | 292 | 2502.00 | XLON | 4797703 | |
26-Feb-2026 | 15:32:37 | 1,811 | 2503.00 | XLON | 4798781 | |
26-Feb-2026 | 15:33:54 | 1,819 | 2501.00 | XLON | 4800709 | |
26-Feb-2026 | 15:34:10 | 1,481 | 2498.00 | XLON | 4801197 | |
26-Feb-2026 | 15:34:10 | 176 | 2498.00 | XLON | 4801195 | |
26-Feb-2026 | 15:34:10 | 60 | 2498.00 | XLON | 4801191 | |
26-Feb-2026 | 15:36:10 | 1,535 | 2503.00 | XLON | 4806602 | |
26-Feb-2026 | 15:36:19 | 1,069 | 2502.00 | XLON | 4806869 | |
26-Feb-2026 | 15:36:19 | 92 | 2502.00 | XLON | 4806863 | |
26-Feb-2026 | 15:36:19 | 39 | 2502.00 | XLON | 4806867 | |
26-Feb-2026 | 15:36:19 | 23 | 2502.00 | XLON | 4806865 | |
26-Feb-2026 | 15:36:19 | 34 | 2502.00 | XLON | 4806861 | |
26-Feb-2026 | 15:36:19 | 576 | 2502.00 | XLON | 4806859 | |
26-Feb-2026 | 15:37:06 | 718 | 2501.00 | XLON | 4808197 |
26-Feb-2026 | 15:37:06 | 931 | 2501.00 | XLON | 4808195 | |
26-Feb-2026 | 15:38:22 | 1,823 | 2501.00 | XLON | 4810370 | |
26-Feb-2026 | 15:39:30 | 1,615 | 2501.00 | XLON | 4812180 | |
26-Feb-2026 | 15:40:28 | 67 | 2501.00 | XLON | 4816388 | |
26-Feb-2026 | 15:40:28 | 23 | 2501.00 | XLON | 4816348 | |
26-Feb-2026 | 15:40:29 | 67 | 2501.00 | XLON | 4816392 | |
26-Feb-2026 | 15:40:30 | 1,645 | 2501.00 | XLON | 4816452 | |
26-Feb-2026 | 15:41:50 | 100 | 2500.00 | XLON | 4818830 | |
26-Feb-2026 | 15:41:50 | 75 | 2500.00 | XLON | 4818828 | |
26-Feb-2026 | 15:41:50 | 275 | 2500.00 | XLON | 4818824 | |
26-Feb-2026 | 15:41:50 | 361 | 2500.00 | XLON | 4818822 | |
26-Feb-2026 | 15:41:50 | 275 | 2500.00 | XLON | 4818819 | |
26-Feb-2026 | 15:41:51 | 7 | 2500.00 | XLON | 4818856 | |
26-Feb-2026 | 15:41:51 | 114 | 2500.00 | XLON | 4818845 | |
26-Feb-2026 | 15:41:52 | 515 | 2500.00 | XLON | 4818863 | |
26-Feb-2026 | 15:42:40 | 1,407 | 2499.00 | XLON | 4820162 | |
26-Feb-2026 | 15:42:40 | 145 | 2499.00 | XLON | 4820160 | |
26-Feb-2026 | 15:42:40 | 138 | 2499.00 | XLON | 4820158 | |
26-Feb-2026 | 15:42:40 | 51 | 2499.00 | XLON | 4820153 | |
26-Feb-2026 | 15:44:53 | 1,791 | 2501.00 | XLON | 4823713 | |
26-Feb-2026 | 15:44:53 | 1,272 | 2501.00 | XLON | 4823711 | |
26-Feb-2026 | 15:44:53 | 327 | 2501.00 | XLON | 4823690 | |
26-Feb-2026 | 15:44:53 | 159 | 2501.00 | XLON | 4823688 | |
26-Feb-2026 | 15:44:54 | 1,541 | 2500.00 | XLON | 4823728 | |
26-Feb-2026 | 15:46:34 | 53 | 2506.00 | XLON | 4828914 | |
26-Feb-2026 | 15:46:34 | 1,635 | 2506.00 | XLON | 4828911 | |
26-Feb-2026 | 15:47:11 | 1,658 | 2507.00 | XLON | 4830045 | |
26-Feb-2026 | 15:47:44 | 1,494 | 2506.00 | XLON | 4830975 | |
26-Feb-2026 | 15:48:24 | 1,553 | 2505.00 | XLON | 4832125 | |
26-Feb-2026 | 15:50:20 | 1,601 | 2508.00 | XLON | 4837235 | |
26-Feb-2026 | 15:50:37 | 1,792 | 2507.00 | XLON | 4837661 | |
26-Feb-2026 | 15:51:32 | 279 | 2508.00 | XLON | 4839140 | |
26-Feb-2026 | 15:51:32 | 1,316 | 2508.00 | XLON | 4839138 | |
26-Feb-2026 | 15:53:17 | 1,593 | 2512.00 | XLON | 4841148 | |
26-Feb-2026 | 15:55:04 | 871 | 2512.00 | XLON | 4845650 | |
26-Feb-2026 | 15:55:34 | 179 | 2513.00 | XLON | 4846129 | |
26-Feb-2026 | 15:55:34 | 871 | 2513.00 | XLON | 4846127 | |
26-Feb-2026 | 15:55:38 | 1,524 | 2511.00 | XLON | 4846292 | |
26-Feb-2026 | 15:55:38 | 1,525 | 2512.00 | XLON | 4846290 | |
26-Feb-2026 | 15:56:30 | 1,799 | 2512.00 | XLON | 4847412 | |
26-Feb-2026 | 15:57:20 | 1,599 | 2512.00 | XLON | 4848418 | |
26-Feb-2026 | 15:58:15 | 1,734 | 2513.00 | XLON | 4849496 | |
26-Feb-2026 | 15:59:19 | 1,780 | 2514.00 | XLON | 4851056 | |
26-Feb-2026 | 15:59:46 | 1,557 | 2511.00 | XLON | 4852053 | |
26-Feb-2026 | 16:00:20 | 1,511 | 2511.00 | XLON | 4856387 | |
26-Feb-2026 | 16:01:02 | 1,729 | 2509.00 | XLON | 4857627 | |
26-Feb-2026 | 16:01:30 | 1,209 | 2506.00 | XLON | 4858317 | |
26-Feb-2026 | 16:01:30 | 346 | 2506.00 | XLON | 4858315 | |
26-Feb-2026 | 16:02:34 | 568 | 2510.00 | XLON | 4860232 | |
26-Feb-2026 | 16:02:34 | 495 | 2510.00 | XLON | 4860222 | |
26-Feb-2026 | 16:02:39 | 544 | 2510.00 | XLON | 4860286 | |
26-Feb-2026 | 16:03:08 | 63 | 2511.00 | XLON | 4860920 | |
26-Feb-2026 | 16:03:13 | 1,529 | 2511.00 | XLON | 4861087 | |
26-Feb-2026 | 16:03:43 | 488 | 2509.00 | XLON | 4861855 | |
26-Feb-2026 | 16:03:43 | 1,141 | 2509.00 | XLON | 4861853 | |
26-Feb-2026 | 16:04:19 | 1,676 | 2508.00 | XLON | 4863108 | |
26-Feb-2026 | 16:05:00 | 1,811 | 2506.00 | XLON | 4864466 | |
26-Feb-2026 | 16:06:24 | 130 | 2507.00 | XLON | 4869748 |
26-Feb-2026 | 16:06:24 | 264 | 2507.00 | XLON | 4869746 | |
26-Feb-2026 | 16:06:24 | 277 | 2507.00 | XLON | 4869744 | |
26-Feb-2026 | 16:06:24 | 272 | 2507.00 | XLON | 4869742 | |
26-Feb-2026 | 16:06:24 | 39 | 2507.00 | XLON | 4869740 | |
26-Feb-2026 | 16:06:24 | 172 | 2507.00 | XLON | 4869738 | |
26-Feb-2026 | 16:06:24 | 711 | 2507.00 | XLON | 4869736 | |
26-Feb-2026 | 16:06:25 | 1,828 | 2507.00 | XLON | 4869757 | |
26-Feb-2026 | 16:07:27 | 204 | 2507.00 | XLON | 4871312 | |
26-Feb-2026 | 16:07:27 | 667 | 2507.00 | XLON | 4871310 | |
26-Feb-2026 | 16:07:27 | 269 | 2507.00 | XLON | 4871308 | |
26-Feb-2026 | 16:07:27 | 352 | 2507.00 | XLON | 4871306 | |
26-Feb-2026 | 16:08:26 | 1,759 | 2508.00 | XLON | 4872753 | |
26-Feb-2026 | 16:08:26 | 1,736 | 2508.00 | XLON | 4872751 | |
26-Feb-2026 | 16:10:20 | 2,326 | 2513.00 | XLON | 4878739 | |
26-Feb-2026 | 16:11:32 | 2,431 | 2515.00 | XLON | 4881014 | |
26-Feb-2026 | 16:11:46 | 1,758 | 2514.00 | XLON | 4881422 | |
26-Feb-2026 | 16:13:01 | 924 | 2514.00 | XLON | 4883591 | |
26-Feb-2026 | 16:13:01 | 1,349 | 2514.00 | XLON | 4883589 | |
26-Feb-2026 | 16:13:02 | 176 | 2513.00 | XLON | 4883637 | |
26-Feb-2026 | 16:13:02 | 1,612 | 2513.00 | XLON | 4883635 | |
26-Feb-2026 | 16:13:49 | 1,503 | 2510.00 | XLON | 4884986 | |
26-Feb-2026 | 16:14:46 | 1,669 | 2511.00 | XLON | 4886571 | |
26-Feb-2026 | 16:15:16 | 1,490 | 2513.00 | XLON | 4890422 | |
26-Feb-2026 | 16:16:06 | 1,679 | 2512.00 | XLON | 4893127 | |
26-Feb-2026 | 16:17:03 | 871 | 2512.00 | XLON | 4895376 | |
26-Feb-2026 | 16:17:25 | 618 | 2511.00 | XLON | 4896054 | |
26-Feb-2026 | 16:17:25 | 946 | 2511.00 | XLON | 4896056 | |
26-Feb-2026 | 16:17:29 | 1,824 | 2510.00 | XLON | 4896179 | |
26-Feb-2026 | 16:18:05 | 408 | 2507.00 | XLON | 4897665 | |
26-Feb-2026 | 16:18:05 | 318 | 2507.00 | XLON | 4897663 | |
26-Feb-2026 | 16:18:05 | 871 | 2507.00 | XLON | 4897661 | |
26-Feb-2026 | 16:18:47 | 480 | 2507.00 | XLON | 4898877 | |
26-Feb-2026 | 16:18:47 | 128 | 2507.00 | XLON | 4898873 | |
26-Feb-2026 | 16:18:47 | 67 | 2507.00 | XLON | 4898875 | |
26-Feb-2026 | 16:18:47 | 308 | 2507.00 | XLON | 4898871 | |
26-Feb-2026 | 16:18:47 | 158 | 2507.00 | XLON | 4898869 | |
26-Feb-2026 | 16:18:47 | 18 | 2507.00 | XLON | 4898855 | |
26-Feb-2026 | 16:18:47 | 100 | 2507.00 | XLON | 4898853 | |
26-Feb-2026 | 16:18:47 | 87 | 2507.00 | XLON | 4898851 | |
26-Feb-2026 | 16:18:47 | 117 | 2507.00 | XLON | 4898849 | |
26-Feb-2026 | 16:18:47 | 644 | 2507.00 | XLON | 4898847 |