Bodycote Plc - Transaction in Own Shares

[Bodycote]             www.bodycote.com 02 February 2026 Bodycote plc Share Buyback Programme - Transactions in Own Securities Bodycote plc (the Company) announces that, in accordance with the terms of its share buyback extension programme announced on 30 July 2025 (the Extended Programme), it has purchased the following number of its ordinary shares of 173/11 pence each (Ordinary Shares) through Jefferies International Limited: +-----------------------------------------------+---------------+ |Date of purchase: |30 January 2026| +-----------------------------------------------+---------------+ |Aggregate number of ordinary shares purchased: |28,000 | +-----------------------------------------------+---------------+ |Highest price paid per share (pence per share):|749.50p | +-----------------------------------------------+---------------+ |Lowest price paid per share (pence per share): |741.50p | +-----------------------------------------------+---------------+ |Volume weighted average price paid per share |745.60p | | | | |(pence per share) | | +-----------------------------------------------+---------------+ The Company intends to cancel these Ordinary Shares. Following the purchase, settlement and cancellation of these Ordinary Shares, the Company will have 172,762,590 Ordinary Shares in issue, with no shares held in treasury. This figure represents the total number of voting rights. In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 as it applies in the UK (the Market Abuse Regulation), the table below contains the detailed breakdown of the individual trades made by Jefferies International Limited on behalf of the Company as part of the Programme. This announcement is made in accordance with the requirements of UK Listing Rule 9.6.6. Completion of the fourth tranche of the Share Buyback programme Following the above transaction, the Company confirms that it has now completed the £30 million Extended Programme, which commenced on 1 August 2025. This is the fourth tranche of the Share Buyback Programme (the Programme) that was first announced on 15 March 2024. Under the Programme, a total of 18,693,582 ordinary shares have been purchased for cancellation at a volume weighted average price of 641.93p per ordinary share for a total consideration of £120 million. For further information, please contact: Bodycote plc Jim Fairbairn, Chief Executive Officer Ben Fidler, Chief Financial Officer Peter Lapthorn, Head of FP&A and Investor Relations Tel: +44 1625 505300 FTI Consulting Richard Mountain Edward Knight Tel: +44 203 727 1340 Schedule of Purchases Transaction Details: Issuer name:Bodycote plc ISIN:GB00B3FLWH99 LEI:213800V93QFW53NB7Y29 Intermediary name:Jefferies International Limited Intermediary code:JEFFGB2XXXX Time zone:GMT Currency:GBP Individual Transactions: Number of Transaction price Time of Transaction reference Venue shares (pence per share) transaction purchased number 25 746.5 30/01/2026 00513011452TRLO1.1.1 CHIX 08:07:54 7 748.5 30/01/2026 00513011494TRLO1.1.1 AQXE 08:08:01 5 748.5 30/01/2026 00513011871TRLO1.1.1 AQXE 08:08:39 79 748.5 30/01/2026 00513011913TRLO1.1.1 XLON 08:08:43 110 748.5 30/01/2026 00513011914TRLO1.1.1 XLON 08:08:43 12 747 30/01/2026 00513012093TRLO1.1.1 TRQX 08:09:09 27 747.5 30/01/2026 00513016173TRLO1.1.1 CHIX 08:18:30 99 747 30/01/2026 00513016238TRLO1.1.1 XLON 08:18:43 68 747 30/01/2026 00513016239TRLO1.1.1 XLON 08:18:43 13 748.5 30/01/2026 00513016308TRLO1.1.1 AQXE 08:18:58 10 746.5 30/01/2026 00513023946TRLO1.1.1 TRQX 08:53:15 1 746.5 30/01/2026 00513023947TRLO1.1.1 TRQX 08:53:15 12 745.5 30/01/2026 00513024575TRLO1.1.1 AQXE 08:55:04 199 748 30/01/2026 00513028624TRLO1.1.1 XLON 09:11:38 10 747.5 30/01/2026 00513028712TRLO1.1.1 CHIX 09:11:59 21 747.5 30/01/2026 00513028761TRLO1.1.1 CHIX 09:12:09 14 748 30/01/2026 00513028900TRLO1.1.1 TRQX 09:12:27 10 748 30/01/2026 00513033114TRLO1.1.1 TRQX 09:25:03 229 748 30/01/2026 00513036062TRLO1.1.1 XLON 09:33:04 79 747.5 30/01/2026 00513036064TRLO1.1.1 BATE 09:33:04 50 747.5 30/01/2026 00513036065TRLO1.1.1 BATE 09:33:04 10 748 30/01/2026 00513036085TRLO1.1.1 CHIX 09:33:09 13 748 30/01/2026 00513036084TRLO1.1.1 CHIX 09:33:09 12 748 30/01/2026 00513037553TRLO1.1.1 TRQX 09:35:50 12 747.5 30/01/2026 00513037762TRLO1.1.1 AQXE 09:36:09 12 747.5 30/01/2026 00513037760TRLO1.1.1 AQXE 09:36:09 12 747.5 30/01/2026 00513037761TRLO1.1.1 AQXE 09:36:09 81 748 30/01/2026 00513043248TRLO1.1.1 BATE 09:47:19 30 746.5 30/01/2026 00513050221TRLO1.1.1 CHIX 10:06:31 207 746 30/01/2026 00513052824TRLO1.1.1 XLON 10:15:41 15 746.5 30/01/2026 00513053025TRLO1.1.1 AQXE 10:16:18 203 747 30/01/2026 00513057662TRLO1.1.1 XLON 10:35:41 37 746 30/01/2026 00513058145TRLO1.1.1 CHIX 10:37:52 79 746 30/01/2026 00513059810TRLO1.1.1 XLON 10:45:46 96 746 30/01/2026 00513059811TRLO1.1.1 XLON 10:45:46 132 746 30/01/2026 00513061975TRLO1.1.1 XLON 10:57:20 20 746 30/01/2026 00513061977TRLO1.1.1 XLON 10:57:20 9 746 30/01/2026 00513061976TRLO1.1.1 XLON 10:57:20 1 746 30/01/2026 00513061978TRLO1.1.1 XLON 10:57:20 38 745 30/01/2026 00513061981TRLO1.1.1 CHIX 10:57:21 4 745.5 30/01/2026 00513062161TRLO1.1.1 AQXE 10:58:11 4 745.5 30/01/2026 00513062325TRLO1.1.1 AQXE 10:58:56 8 745.5 30/01/2026 00513062459TRLO1.1.1 AQXE 10:59:42 7 745.5 30/01/2026 00513062694TRLO1.1.1 AQXE 11:00:28 1 745.5 30/01/2026 00513062693TRLO1.1.1 AQXE 11:00:28 38 746 30/01/2026 00513064271TRLO1.1.1 CHIX 11:08:35 183 746 30/01/2026 00513064341TRLO1.1.1 XLON 11:09:04 17 746 30/01/2026 00513064711TRLO1.1.1 AQXE 11:10:10 5 746 30/01/2026 00513065626TRLO1.1.1 AQXE 11:14:36 10 746 30/01/2026 00513065625TRLO1.1.1 AQXE 11:14:36 31 744.5 30/01/2026 00513066959TRLO1.1.1 CHIX 11:21:36 7 745.5 30/01/2026 00513067389TRLO1.1.1 XLON 11:23:46 5 745.5 30/01/2026 00513067391TRLO1.1.1 XLON 11:23:46 4 745.5 30/01/2026 00513067390TRLO1.1.1 XLON 11:23:46 165 745.5 30/01/2026 00513067392TRLO1.1.1 XLON 11:23:46 10 746 30/01/2026 00513068346TRLO1.1.1 AQXE 11:28:40 6 746 30/01/2026 00513068347TRLO1.1.1 AQXE 11:28:40 1 745.5 30/01/2026 00513068729TRLO1.1.1 XLON 11:30:21 6 745.5 30/01/2026 00513068731TRLO1.1.1 XLON 11:30:21 79 745.5 30/01/2026 00513068730TRLO1.1.1 XLON 11:30:21 98 745.5 30/01/2026 00513068732TRLO1.1.1 XLON 11:30:21 26 745.5 30/01/2026 00513069320TRLO1.1.1 CHIX 11:32:46 13 746 30/01/2026 00513070040TRLO1.1.1 AQXE 11:37:09 49 746 30/01/2026 00513071188TRLO1.1.1 XLON 11:41:52 13 746.5 30/01/2026 00513071437TRLO1.1.1 CHIX 11:42:50 1 746.5 30/01/2026 00513071439TRLO1.1.1 CHIX 11:42:50 20 746.5 30/01/2026 00513071438TRLO1.1.1 CHIX 11:42:50 106 746.5 30/01/2026 00513072411TRLO1.1.1 XLON 11:47:25 56 746.5 30/01/2026 00513072412TRLO1.1.1 XLON 11:47:25 9 746.5 30/01/2026 00513072413TRLO1.1.1 XLON 11:47:25 33 747 30/01/2026 00513074706TRLO1.1.1 XLON 11:56:20 75 747 30/01/2026 00513074705TRLO1.1.1 XLON 11:56:20 64 747 30/01/2026 00513074704TRLO1.1.1 XLON 11:56:20 88 748.5 30/01/2026 00513076230TRLO1.1.1 BATE 12:02:23 194 748.5 30/01/2026 00513076231TRLO1.1.1 BATE 12:02:23 334 748.5 30/01/2026 00513076232TRLO1.1.1 BATE 12:02:23 36 748.5 30/01/2026 00513077857TRLO1.1.1 CHIX 12:07:32 185 748.5 30/01/2026 00513077858TRLO1.1.1 XLON 12:07:32 72 748.5 30/01/2026 00513078052TRLO1.1.1 BATE 12:08:02 35 748.5 30/01/2026 00513078721TRLO1.1.1 CHIX 12:11:37 192 749 30/01/2026 00513078867TRLO1.1.1 XLON 12:12:15 35 749 30/01/2026 00513078955TRLO1.1.1 AQXE 12:12:49 15 749 30/01/2026 00513078956TRLO1.1.1 AQXE 12:12:49 186 749 30/01/2026 00513079508TRLO1.1.1 XLON 12:15:39 37 749.5 30/01/2026 00513080252TRLO1.1.1 CHIX 12:18:50 35 749.5 30/01/2026 00513082184TRLO1.1.1 CHIX 12:27:50 201 749.5 30/01/2026 00513082186TRLO1.1.1 XLON 12:27:50 179 749.5 30/01/2026 00513082185TRLO1.1.1 XLON 12:27:50 103 748.5 30/01/2026 00513082613TRLO1.1.1 BATE 12:29:47 104 748.5 30/01/2026 00513082614TRLO1.1.1 BATE 12:29:47 7 749 30/01/2026 00513082617TRLO1.1.1 AQXE 12:29:47 15 749 30/01/2026 00513082616TRLO1.1.1 AQXE 12:29:47 8 749 30/01/2026 00513082615TRLO1.1.1 AQXE 12:29:47 21 748.5 30/01/2026 00513082619TRLO1.1.1 TRQX 12:29:47 24 748.5 30/01/2026 00513082620TRLO1.1.1 TRQX 12:29:47 105 748.5 30/01/2026 00513082618TRLO1.1.1 TRQX 12:29:47 15 748.5 30/01/2026 00513082621TRLO1.1.1 TRQX 12:29:47 33 749 30/01/2026 00513082869TRLO1.1.1 CHIX 12:30:42 84 749 30/01/2026 00513083099TRLO1.1.1 BATE 12:32:08 15 748.5 30/01/2026 00513084093TRLO1.1.1 TRQX 12:35:47 203 748.5 30/01/2026 00513084094TRLO1.1.1 XLON 12:35:47 77 749 30/01/2026 00513084299TRLO1.1.1 BATE 12:36:41 17 749 30/01/2026 00513084652TRLO1.1.1 AQXE 12:37:50 16 749 30/01/2026 00513085592TRLO1.1.1 AQXE 12:41:47 32 748.5 30/01/2026 00513085816TRLO1.1.1 CHIX 12:42:40 221 748.5 30/01/2026 00513085817TRLO1.1.1 XLON 12:42:40 72 749.5 30/01/2026 00513087213TRLO1.1.1 BATE 12:47:49 38 749 30/01/2026 00513087214TRLO1.1.1 CHIX 12:47:49 168 749 30/01/2026 00513087215TRLO1.1.1 XLON 12:47:49 18 749.5 30/01/2026 00513087281TRLO1.1.1 AQXE 12:48:00 185 749 30/01/2026 00513088335TRLO1.1.1 XLON 12:51:47 76 749 30/01/2026 00513088525TRLO1.1.1 BATE 12:52:30 12 749 30/01/2026 00513089298TRLO1.1.1 CHIX 12:55:01 19 749 30/01/2026 00513089297TRLO1.1.1 CHIX 12:55:01 18 749.5 30/01/2026 00513089484TRLO1.1.1 AQXE 12:55:44 86 749 30/01/2026 00513089648TRLO1.1.1 BATE 12:56:08 31 748.5 30/01/2026 00513089816TRLO1.1.1 CHIX 12:56:40 24 748.5 30/01/2026 00513089868TRLO1.1.1 TRQX 12:56:50 17 748.5 30/01/2026 00513089869TRLO1.1.1 TRQX 12:56:50 60 749 30/01/2026 00513090005TRLO1.1.1 XLON 12:57:18 92 749 30/01/2026 00513090004TRLO1.1.1 XLON 12:57:18 40 749 30/01/2026 00513090006TRLO1.1.1 XLON 12:57:18 16 748.5 30/01/2026 00513091180TRLO1.1.1 TRQX 13:01:21 82 749 30/01/2026 00513091812TRLO1.1.1 BATE 13:02:57 10 749.5 30/01/2026 00513092088TRLO1.1.1 AQXE 13:03:59 32 748.5 30/01/2026 00513092630TRLO1.1.1 CHIX 13:05:34 83 749 30/01/2026 00513094928TRLO1.1.1 BATE 13:14:44 17 748.5 30/01/2026 00513094929TRLO1.1.1 TRQX 13:14:44 32 748.5 30/01/2026 00513094930TRLO1.1.1 CHIX 13:14:44 18 749.5 30/01/2026 00513095168TRLO1.1.1 AQXE 13:15:46 154 748 30/01/2026 00513097105TRLO1.1.1 XLON 13:23:14 34 748.5 30/01/2026 00513097104TRLO1.1.1 CHIX 13:23:14 197 748 30/01/2026 00513097106TRLO1.1.1 XLON 13:23:14 216 748 30/01/2026 00513097107TRLO1.1.1 XLON 13:23:14 15 748.5 30/01/2026 00513097112TRLO1.1.1 TRQX 13:23:15 104 748 30/01/2026 00513097189TRLO1.1.1 BATE 13:23:30 13 749.5 30/01/2026 00513097247TRLO1.1.1 AQXE 13:23:44 4 749.5 30/01/2026 00513097248TRLO1.1.1 AQXE 13:23:44 201 748 30/01/2026 00513097813TRLO1.1.1 XLON 13:25:23 15 748.5 30/01/2026 00513098018TRLO1.1.1 TRQX 13:26:04 30 748 30/01/2026 00513098453TRLO1.1.1 CHIX 13:27:59 5 749.5 30/01/2026 00513098622TRLO1.1.1 AQXE 13:28:59 10 749.5 30/01/2026 00513098621TRLO1.1.1 AQXE 13:28:59 187 747.5 30/01/2026 00513099422TRLO1.1.1 XLON 13:30:57 105 747.5 30/01/2026 00513099507TRLO1.1.1 BATE 13:31:17 32 747 30/01/2026 00513100262TRLO1.1.1 CHIX 13:34:37 15 747.5 30/01/2026 00513100261TRLO1.1.1 TRQX 13:34:37 15 749.5 30/01/2026 00513100695TRLO1.1.1 AQXE 13:36:23 189 747 30/01/2026 00513101023TRLO1.1.1 XLON 13:37:37 84 747.5 30/01/2026 00513101159TRLO1.1.1 BATE 13:38:10 5 749.5 30/01/2026 00513101904TRLO1.1.1 AQXE 13:40:52 10 749.5 30/01/2026 00513101903TRLO1.1.1 AQXE 13:40:52 28 746.5 30/01/2026 00513102696TRLO1.1.1 CHIX 13:43:17 43 747 30/01/2026 00513103709TRLO1.1.1 XLON 13:46:05 129 747 30/01/2026 00513103708TRLO1.1.1 XLON 13:46:05 1 746 30/01/2026 00513106607TRLO1.1.1 CHIX 13:54:55 82 746 30/01/2026 00513106823TRLO1.1.1 BATE 13:55:38 16 746 30/01/2026 00513106825TRLO1.1.1 TRQX 13:55:38 15 746 30/01/2026 00513106824TRLO1.1.1 TRQX 13:55:38 32 746 30/01/2026 00513107169TRLO1.1.1 CHIX 13:56:39 198 746 30/01/2026 00513107170TRLO1.1.1 XLON 13:56:39 15 746 30/01/2026 00513107181TRLO1.1.1 AQXE 13:56:42 89 745.5 30/01/2026 00513107826TRLO1.1.1 BATE 13:58:56 13 746 30/01/2026 00513108038TRLO1.1.1 AQXE 13:59:31 35 745.5 30/01/2026 00513109354TRLO1.1.1 CHIX 14:03:37 15 746 30/01/2026 00513109504TRLO1.1.1 TRQX 14:04:03 200 746 30/01/2026 00513109503TRLO1.1.1 XLON 14:04:03 76 745.5 30/01/2026 00513111490TRLO1.1.1 BATE 14:10:57 15 746 30/01/2026 00513111729TRLO1.1.1 TRQX 14:11:37 16 746 30/01/2026 00513111743TRLO1.1.1 AQXE 14:11:41 183 745.5 30/01/2026 00513111982TRLO1.1.1 XLON 14:12:08 36 745.5 30/01/2026 00513112621TRLO1.1.1 CHIX 14:14:01 16 746 30/01/2026 00513112706TRLO1.1.1 AQXE 14:14:09 105 745.5 30/01/2026 00513113145TRLO1.1.1 BATE 14:15:06 35 745.5 30/01/2026 00513113787TRLO1.1.1 CHIX 14:17:06 207 745.5 30/01/2026 00513113877TRLO1.1.1 XLON 14:17:23 14 746 30/01/2026 00513114339TRLO1.1.1 TRQX 14:18:48 159 745 30/01/2026 00513114820TRLO1.1.1 XLON 14:20:28 85 745 30/01/2026 00513114862TRLO1.1.1 BATE 14:20:38 16 745.5 30/01/2026 00513114920TRLO1.1.1 AQXE 14:20:53 169 745 30/01/2026 00513115644TRLO1.1.1 XLON 14:23:06 10 746 30/01/2026 00513115659TRLO1.1.1 TRQX 14:23:10 7 746 30/01/2026 00513115660TRLO1.1.1 TRQX 14:23:10 16 745.5 30/01/2026 00513115990TRLO1.1.1 AQXE 14:24:23 92 745 30/01/2026 00513116317TRLO1.1.1 BATE 14:25:29 17 746 30/01/2026 00513116530TRLO1.1.1 TRQX 14:26:21 61 746 30/01/2026 00513119733TRLO1.1.1 CHIX 14:31:06 17 746 30/01/2026 00513119734TRLO1.1.1 TRQX 14:31:06 206 746 30/01/2026 00513119808TRLO1.1.1 XLON 14:31:10 5 745.5 30/01/2026 00513121177TRLO1.1.1 CHIX 14:32:45 82 746 30/01/2026 00513121178TRLO1.1.1 XLON 14:32:45 102 746.5 30/01/2026 00513121425TRLO1.1.1 BATE 14:33:07 38 746.5 30/01/2026 00513122868TRLO1.1.1 CHIX 14:34:34 96 746.5 30/01/2026 00513122996TRLO1.1.1 BATE 14:34:48 59 746 30/01/2026 00513123303TRLO1.1.1 XLON 14:35:04 207 746.5 30/01/2026 00513123302TRLO1.1.1 XLON 14:35:04 73 746.5 30/01/2026 00513125576TRLO1.1.1 BATE 14:37:29 16 746 30/01/2026 00513126628TRLO1.1.1 AQXE 14:38:39 32 746 30/01/2026 00513126627TRLO1.1.1 CHIX 14:38:39 16 746 30/01/2026 00513126629TRLO1.1.1 AQXE 14:38:39 18 746 30/01/2026 00513126630TRLO1.1.1 AQXE 14:38:39 16 746 30/01/2026 00513126631TRLO1.1.1 TRQX 14:38:39 58 746 30/01/2026 00513127475TRLO1.1.1 XLON 14:39:17 56 746 30/01/2026 00513127474TRLO1.1.1 XLON 14:39:17 78 746 30/01/2026 00513127476TRLO1.1.1 XLON 14:39:17 40 745.5 30/01/2026 00513128979TRLO1.1.1 CHIX 14:41:06 5 746 30/01/2026 00513129041TRLO1.1.1 AQXE 14:41:10 9 746 30/01/2026 00513129042TRLO1.1.1 AQXE 14:41:10 16 746 30/01/2026 00513129085TRLO1.1.1 TRQX 14:41:12 206 745.5 30/01/2026 00513129160TRLO1.1.1 XLON 14:41:19 13 746 30/01/2026 00513130286TRLO1.1.1 AQXE 14:42:57 178 745 30/01/2026 00513130319TRLO1.1.1 XLON 14:43:00 104 745.5 30/01/2026 00513130318TRLO1.1.1 BATE 14:43:00 17 745 30/01/2026 00513130320TRLO1.1.1 TRQX 14:43:00 8 746 30/01/2026 00513134093TRLO1.1.1 AQXE 14:46:55 87 745 30/01/2026 00513134223TRLO1.1.1 BATE 14:47:01 83 745 30/01/2026 00513134222TRLO1.1.1 BATE 14:47:01 33 745 30/01/2026 00513134224TRLO1.1.1 CHIX 14:47:01 41 745 30/01/2026 00513134225TRLO1.1.1 CHIX 14:47:01 189 745 30/01/2026 00513134226TRLO1.1.1 XLON 14:47:01 9 746 30/01/2026 00513135436TRLO1.1.1 AQXE 14:47:51 31 746 30/01/2026 00513137236TRLO1.1.1 CHIX 14:49:00 16 745.5 30/01/2026 00513137943TRLO1.1.1 TRQX 14:49:11 22 745.5 30/01/2026 00513137944TRLO1.1.1 TRQX 14:49:11 76 746 30/01/2026 00513138619TRLO1.1.1 XLON 14:49:28 54 746 30/01/2026 00513138620TRLO1.1.1 XLON 14:49:28 70 746 30/01/2026 00513138621TRLO1.1.1 XLON 14:49:28 15 746 30/01/2026 00513139508TRLO1.1.1 AQXE 14:49:59 39 745.5 30/01/2026 00513141632TRLO1.1.1 CHIX 14:51:17 68 745.5 30/01/2026 00513141819TRLO1.1.1 BATE 14:51:21 15 747.5 30/01/2026 00513142908TRLO1.1.1 TRQX 14:52:16 71 747.5 30/01/2026 00513142907TRLO1.1.1 XLON 14:52:16 145 747.5 30/01/2026 00513142906TRLO1.1.1 XLON 14:52:16 217 747.5 30/01/2026 00513142905TRLO1.1.1 XLON 14:52:16 88 747.5 30/01/2026 00513143963TRLO1.1.1 BATE 14:53:28 102 747.5 30/01/2026 00513143964TRLO1.1.1 BATE 14:53:28 13 747.5 30/01/2026 00513144031TRLO1.1.1 TRQX 14:53:31 31 747.5 30/01/2026 00513144030TRLO1.1.1 CHIX 14:53:31 17 747.5 30/01/2026 00513144097TRLO1.1.1 AQXE 14:53:35 19 747.5 30/01/2026 00513144096TRLO1.1.1 AQXE 14:53:35 68 747.5 30/01/2026 00513145000TRLO1.1.1 XLON 14:54:33 69 747.5 30/01/2026 00513145001TRLO1.1.1 XLON 14:54:33 66 747.5 30/01/2026 00513145002TRLO1.1.1 XLON 14:54:33 82 747.5 30/01/2026 00513145636TRLO1.1.1 BATE 14:55:28 15 747.5 30/01/2026 00513145694TRLO1.1.1 AQXE 14:55:33 12 747.5 30/01/2026 00513146534TRLO1.1.1 XLON 14:56:41 68 747.5 30/01/2026 00513146532TRLO1.1.1 XLON 14:56:41 121 747.5 30/01/2026 00513146533TRLO1.1.1 XLON 14:56:41 15 747.5 30/01/2026 00513146535TRLO1.1.1 TRQX 14:56:41 38 747 30/01/2026 00513146536TRLO1.1.1 CHIX 14:56:41 16 747.5 30/01/2026 00513147201TRLO1.1.1 AQXE 14:57:51 16 746.5 30/01/2026 00513147722TRLO1.1.1 TRQX 14:58:36 32 745.5 30/01/2026 00513147976TRLO1.1.1 CHIX 14:58:59 207 745.5 30/01/2026 00513148179TRLO1.1.1 XLON 14:59:08 102 745.5 30/01/2026 00513148479TRLO1.1.1 BATE 14:59:28 35 745 30/01/2026 00513148673TRLO1.1.1 CHIX 14:59:46 17 745.5 30/01/2026 00513150421TRLO1.1.1 AQXE 15:01:53 17 745.5 30/01/2026 00513152218TRLO1.1.1 AQXE 15:04:55 31 744.5 30/01/2026 00513152767TRLO1.1.1 CHIX 15:05:23 369 745 30/01/2026 00513152766TRLO1.1.1 XLON 15:05:23 21 744.5 30/01/2026 00513152768TRLO1.1.1 TRQX 15:05:23 85 745.5 30/01/2026 00513152770TRLO1.1.1 BATE 15:05:23 188 745 30/01/2026 00513154300TRLO1.1.1 XLON 15:07:17 100 745.5 30/01/2026 00513154405TRLO1.1.1 BATE 15:07:30 15 745.5 30/01/2026 00513154943TRLO1.1.1 TRQX 15:08:24 35 745.5 30/01/2026 00513155651TRLO1.1.1 CHIX 15:09:34 39 745.5 30/01/2026 00513155652TRLO1.1.1 CHIX 15:09:34 15 745 30/01/2026 00513155899TRLO1.1.1 AQXE 15:10:01 16 744 30/01/2026 00513155957TRLO1.1.1 TRQX 15:10:08 205 744.5 30/01/2026 00513156178TRLO1.1.1 XLON 15:10:23 102 744 30/01/2026 00513156448TRLO1.1.1 BATE 15:10:52 64 744.5 30/01/2026 00513157076TRLO1.1.1 XLON 15:12:00 99 744.5 30/01/2026 00513157077TRLO1.1.1 XLON 15:12:00 61 744.5 30/01/2026 00513157078TRLO1.1.1 XLON 15:12:00 15 745 30/01/2026 00513157210TRLO1.1.1 AQXE 15:12:10 39 744 30/01/2026 00513158139TRLO1.1.1 CHIX 15:13:42 94 744 30/01/2026 00513158203TRLO1.1.1 BATE 15:13:47 14 744 30/01/2026 00513158204TRLO1.1.1 TRQX 15:13:47 16 744.5 30/01/2026 00513158487TRLO1.1.1 AQXE 15:14:15 218 744 30/01/2026 00513158694TRLO1.1.1 XLON 15:14:41 85 744.5 30/01/2026 00513159612TRLO1.1.1 BATE 15:15:52 16 744.5 30/01/2026 00513159871TRLO1.1.1 AQXE 15:16:11 161 744 30/01/2026 00513160668TRLO1.1.1 XLON 15:17:18 104 744.5 30/01/2026 00513161120TRLO1.1.1 BATE 15:18:00 14 744.5 30/01/2026 00513161394TRLO1.1.1 AQXE 15:18:24 184 745.5 30/01/2026 00513163091TRLO1.1.1 XLON 15:21:06 39 745 30/01/2026 00513163092TRLO1.1.1 CHIX 15:21:06 4 745 30/01/2026 00513163810TRLO1.1.1 CHIX 15:22:11 39 745 30/01/2026 00513163811TRLO1.1.1 CHIX 15:22:11 39 745 30/01/2026 00513163812TRLO1.1.1 CHIX 15:22:11 184 745 30/01/2026 00513163813TRLO1.1.1 XLON 15:22:11 226 745 30/01/2026 00513165278TRLO1.1.1 XLON 15:24:28 100 746 30/01/2026 00513167267TRLO1.1.1 BATE 15:26:44 207 746 30/01/2026 00513168459TRLO1.1.1 XLON 15:27:56 40 746 30/01/2026 00513169515TRLO1.1.1 CHIX 15:28:57 84 746 30/01/2026 00513169554TRLO1.1.1 BATE 15:29:00 18 745.5 30/01/2026 00513170159TRLO1.1.1 AQXE 15:29:27 15 745.5 30/01/2026 00513170161TRLO1.1.1 AQXE 15:29:27 18 745.5 30/01/2026 00513170160TRLO1.1.1 AQXE 15:29:27 178 745.5 30/01/2026 00513171539TRLO1.1.1 XLON 15:30:55 90 746 30/01/2026 00513171755TRLO1.1.1 BATE 15:31:06 40 745.5 30/01/2026 00513173085TRLO1.1.1 CHIX 15:33:07 12 745.5 30/01/2026 00513173093TRLO1.1.1 AQXE 15:33:09 6 746.5 30/01/2026 00513173139TRLO1.1.1 BATE 15:33:13 78 746.5 30/01/2026 00513173140TRLO1.1.1 BATE 15:33:13 193 746 30/01/2026 00513173885TRLO1.1.1 XLON 15:34:41 17 745.5 30/01/2026 00513174002TRLO1.1.1 TRQX 15:34:56 17 745.5 30/01/2026 00513174003TRLO1.1.1 TRQX 15:34:56 77 745.5 30/01/2026 00513174004TRLO1.1.1 TRQX 15:34:56 26 745.5 30/01/2026 00513174127TRLO1.1.1 CHIX 15:35:05 85 745.5 30/01/2026 00513175145TRLO1.1.1 BATE 15:36:25 15 745.5 30/01/2026 00513175368TRLO1.1.1 AQXE 15:36:49 26 745.5 30/01/2026 00513175870TRLO1.1.1 CHIX 15:37:33 215 744.5 30/01/2026 00513176125TRLO1.1.1 XLON 15:38:12 16 745 30/01/2026 00513176426TRLO1.1.1 TRQX 15:38:48 15 744.5 30/01/2026 00513177065TRLO1.1.1 AQXE 15:39:50 91 744.5 30/01/2026 00513178504TRLO1.1.1 BATE 15:42:07 17 744.5 30/01/2026 00513179403TRLO1.1.1 TRQX 15:43:17 32 743.5 30/01/2026 00513179954TRLO1.1.1 CHIX 15:44:13 15 744.5 30/01/2026 00513179953TRLO1.1.1 AQXE 15:44:13 229 743.5 30/01/2026 00513179955TRLO1.1.1 XLON 15:44:13 87 744.5 30/01/2026 00513180650TRLO1.1.1 BATE 15:45:10 17 744.5 30/01/2026 00513182184TRLO1.1.1 TRQX 15:47:15 1 744.5 30/01/2026 00513183176TRLO1.1.1 BATE 15:48:34 1 744.5 30/01/2026 00513183175TRLO1.1.1 BATE 15:48:34 81 744.5 30/01/2026 00513183177TRLO1.1.1 BATE 15:48:34 187 744 30/01/2026 00513183279TRLO1.1.1 XLON 15:48:47 226 744 30/01/2026 00513183280TRLO1.1.1 XLON 15:48:47 36 744 30/01/2026 00513183282TRLO1.1.1 CHIX 15:48:47 18 744 30/01/2026 00513183281TRLO1.1.1 AQXE 15:48:47 12 744.5 30/01/2026 00513183503TRLO1.1.1 TRQX 15:49:09 15 744 30/01/2026 00513184989TRLO1.1.1 CHIX 15:50:49 20 744 30/01/2026 00513184988TRLO1.1.1 CHIX 15:50:49 82 744 30/01/2026 00513185184TRLO1.1.1 BATE 15:51:03 16 744 30/01/2026 00513185294TRLO1.1.1 AQXE 15:51:17 38 743.5 30/01/2026 00513185510TRLO1.1.1 CHIX 15:51:37 183 744 30/01/2026 00513185708TRLO1.1.1 XLON 15:51:57 16 743.5 30/01/2026 00513187491TRLO1.1.1 TRQX 15:54:25 84 743.5 30/01/2026 00513187490TRLO1.1.1 BATE 15:54:25 15 743.5 30/01/2026 00513187953TRLO1.1.1 CHIX 15:55:10 220 743.5 30/01/2026 00513188103TRLO1.1.1 XLON 15:55:28 24 743.5 30/01/2026 00513188109TRLO1.1.1 CHIX 15:55:29 1 744 30/01/2026 00513188284TRLO1.1.1 AQXE 15:55:48 14 744 30/01/2026 00513188285TRLO1.1.1 AQXE 15:55:48 90 743.5 30/01/2026 00513189111TRLO1.1.1 BATE 15:56:51 16 743.5 30/01/2026 00513189176TRLO1.1.1 TRQX 15:56:56 176 743.5 30/01/2026 00513189881TRLO1.1.1 XLON 15:57:36 1 743.5 30/01/2026 00513190692TRLO1.1.1 CHIX 15:58:18 20 743.5 30/01/2026 00513190693TRLO1.1.1 CHIX 15:58:18 11 743.5 30/01/2026 00513190695TRLO1.1.1 CHIX 15:58:18 9 744 30/01/2026 00513190951TRLO1.1.1 AQXE 15:58:33 6 744 30/01/2026 00513190950TRLO1.1.1 AQXE 15:58:33 13 743.5 30/01/2026 00513191227TRLO1.1.1 TRQX 15:58:52 206 743 30/01/2026 00513191228TRLO1.1.1 XLON 15:58:52 82 743 30/01/2026 00513192229TRLO1.1.1 BATE 15:59:50 16 743.5 30/01/2026 00513193046TRLO1.1.1 AQXE 16:00:46 13 743.5 30/01/2026 00513193183TRLO1.1.1 TRQX 16:00:57 33 743.5 30/01/2026 00513193769TRLO1.1.1 CHIX 16:01:55 213 743.5 30/01/2026 00513194624TRLO1.1.1 XLON 16:03:09 39 743.5 30/01/2026 00513196628TRLO1.1.1 CHIX 16:05:55 187 743.5 30/01/2026 00513196629TRLO1.1.1 XLON 16:05:55 1 743.5 30/01/2026 00513196730TRLO1.1.1 AQXE 16:06:06 120 743.5 30/01/2026 00513197300TRLO1.1.1 XLON 16:07:03 15 743.5 30/01/2026 00513197608TRLO1.1.1 TRQX 16:07:31 17 743.5 30/01/2026 00513197609TRLO1.1.1 TRQX 16:07:31 37 743.5 30/01/2026 00513198605TRLO1.1.1 CHIX 16:08:46 9 743.5 30/01/2026 00513198728TRLO1.1.1 AQXE 16:08:55 18 743.5 30/01/2026 00513198853TRLO1.1.1 AQXE 16:09:02 17 743.5 30/01/2026 00513198854TRLO1.1.1 AQXE 16:09:02 209 743.5 30/01/2026 00513199025TRLO1.1.1 XLON 16:09:19 17 743.5 30/01/2026 00513199427TRLO1.1.1 TRQX 16:09:52 39 743.5 30/01/2026 00513200340TRLO1.1.1 CHIX 16:10:52 160 743.5 30/01/2026 00513200605TRLO1.1.1 XLON 16:11:14 17 743.5 30/01/2026 00513201635TRLO1.1.1 AQXE 16:12:07 14 743.5 30/01/2026 00513202052TRLO1.1.1 TRQX 16:12:38 26 743 30/01/2026 00513202127TRLO1.1.1 BATE 16:12:45 104 743 30/01/2026 00513202126TRLO1.1.1 BATE 16:12:45 229 743.5 30/01/2026 00513202751TRLO1.1.1 XLON 16:13:43 18 744 30/01/2026 00513203181TRLO1.1.1 AQXE 16:14:23 34 743.5 30/01/2026 00513203290TRLO1.1.1 CHIX 16:14:35 17 743.5 30/01/2026 00513203517TRLO1.1.1 TRQX 16:14:59 66 743 30/01/2026 00513204018TRLO1.1.1 BATE 16:15:24 57 743 30/01/2026 00513204017TRLO1.1.1 BATE 16:15:24 10 743 30/01/2026 00513204019TRLO1.1.1 BATE 16:15:24 74 743 30/01/2026 00513204675TRLO1.1.1 BATE 16:16:04 114 743 30/01/2026 00513204674TRLO1.1.1 BATE 16:16:04 675 743.5 30/01/2026 00513204673TRLO1.1.1 XLON 16:16:04 119 743 30/01/2026 00513204676TRLO1.1.1 CHIX 16:16:04 26 743 30/01/2026 00513204677TRLO1.1.1 CHIX 16:16:04 262 743 30/01/2026 00513204678TRLO1.1.1 BATE 16:16:04 45 743 30/01/2026 00513204680TRLO1.1.1 TRQX 16:16:04 228 743 30/01/2026 00513204679TRLO1.1.1 XLON 16:16:04 42 742 30/01/2026 00513204975TRLO1.1.1 AQXE 16:16:25 74 742 30/01/2026 00513205322TRLO1.1.1 BATE 16:16:46 22 743 30/01/2026 00513206409TRLO1.1.1 TRQX 16:18:07 31 743 30/01/2026 00513206510TRLO1.1.1 AQXE 16:18:12 41 743 30/01/2026 00513206512TRLO1.1.1 CHIX 16:18:12 115 743 30/01/2026 00513206718TRLO1.1.1 BATE 16:18:26 82 743.5 30/01/2026 00513207126TRLO1.1.1 XLON 16:18:35 221 743.5 30/01/2026 00513207128TRLO1.1.1 XLON 16:18:35 72 743.5 30/01/2026 00513207129TRLO1.1.1 XLON 16:18:35 28 743 30/01/2026 00513208086TRLO1.1.1 AQXE 16:20:00 22 743 30/01/2026 00513208247TRLO1.1.1 TRQX 16:20:07 120 743 30/01/2026 00513208334TRLO1.1.1 BATE 16:20:18 25 742.5 30/01/2026 00513208424TRLO1.1.1 CHIX 16:20:24 265 742.5 30/01/2026 00513208451TRLO1.1.1 XLON 16:20:27 71 742.5 30/01/2026 00513209959TRLO1.1.1 BATE 16:21:48 13 742.5 30/01/2026 00513209960TRLO1.1.1 TRQX 16:21:48 180 742.5 30/01/2026 00513209961TRLO1.1.1 XLON 16:21:48 12 742.5 30/01/2026 00513210533TRLO1.1.1 CHIX 16:22:30 26 742.5 30/01/2026 00513210534TRLO1.1.1 AQXE 16:22:30 64 742.5 30/01/2026 00513210532TRLO1.1.1 CHIX 16:22:30 110 742.5 30/01/2026 00513211780TRLO1.1.1 BATE 16:23:41 11 742 30/01/2026 00513211782TRLO1.1.1 CHIX 16:23:42 192 742 30/01/2026 00513211783TRLO1.1.1 XLON 16:23:42 22 743 30/01/2026 00513214086TRLO1.1.1 BATE 16:25:45 22 742.5 30/01/2026 00513214877TRLO1.1.1 CHIX 16:26:22 218 742.5 30/01/2026 00513214878TRLO1.1.1 XLON 16:26:22 17 742.5 30/01/2026 00513214995TRLO1.1.1 AQXE 16:26:29 16 741.5 30/01/2026 00513215733TRLO1.1.1 TRQX 16:27:03 12 741.5 30/01/2026 00513215732TRLO1.1.1 TRQX 16:27:03 This information was brought to you by Cision http://news.cision.com