25 May 2022 18:08
Â
Transaction in Own Shares
Â
Pearson plc (the Company) announces today it has purchased the following number of its ordinary shares of 25 pence each on the London Stock Exchange from Citigroup Global Markets Limited.
Â
Date of purchase: 25 May 2022
Â
Aggregate number of ordinary shares of 25 pence each purchased: 200,000
Â
Lowest price paid per share: 746.00p
Â
Highest price paid per share: 760.00p
Â
Average price paid per share: 754.98p
Â
The Company will cancel the purchased shares.
Â
These share purchases form part of the Company's existing buy-back programme which is expected to be completed over the period from 4 April 2022 to 4 October 2022, details of which were announced on 4 April 2022.
Â
The table below contains detailed information of the individual trades made by Citigroup Global Markets Limited as part of the buyback programme.
Â
Schedule of Purchases
Â
Shares purchased: Pearson plc (ISIN: GB0006776081)Â
Â
Date of purchases: 25 May 2022
Â
Investment firm: Citigroup Global Markets Limited
Â
Aggregate information:
Â
Venue | Volume-weighted average price | Aggregated volume | Lowest price per share | Highest price per share |
London Stock Exchange | 754.9780p | 200,000 | 746.0000p | 760.0000p |
Â
Â
Individual transactions:
Â
Â
Company Name | ISIN | Trade Date | Trade Time | Currency | Volume | Price | Trading Venue | Transaction ID |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  16:28:32 |  GBp | 11 | 756.20 |  XLON |  xHaAXnrXB7T |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  16:27:07 |  GBp | 265 | 755.40 |  XLON |  xHaAXnrX8by |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  16:26:12 |  GBp | 213 | 755.20 |  XLON |  xHaAXnrX8vO |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  16:25:30 |  GBp | 405 | 755.40 |  XLON |  xHaAXnrX8B7 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  16:24:56 |  GBp | 248 | 755.60 |  XLON |  xHaAXnrX8RU |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  16:22:04 |  GBp | 44 | 755.00 |  XLON |  xHaAXnrX9JP |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  16:20:54 |  GBp | 95 | 755.40 |  XLON |  xHaAXnrYshC |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  16:20:54 |  GBp | 62 | 755.40 |  XLON |  xHaAXnrYshE |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  16:19:53 |  GBp | 321 | 755.80 |  XLON |  xHaAXnrYs0D |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  16:18:01 |  GBp | 213 | 756.00 |  XLON |  xHaAXnrYthi |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  16:16:30 |  GBp | 249 | 756.20 |  XLON |  xHaAXnrYtMb |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  16:14:52 |  GBp | 240 | 756.60 |  XLON |  xHaAXnrYq5X |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  16:13:18 |  GBp | 252 | 757.00 |  XLON |  xHaAXnrYqOB |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  16:12:43 |  GBp | 256 | 757.20 |  XLON |  xHaAXnrYrlV |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  16:09:15 |  GBp | 158 | 757.80 |  XLON |  xHaAXnrYonX |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  16:08:11 |  GBp | 144 | 757.80 |  XLON |  xHaAXnrYoCh |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  16:08:10 |  GBp | 213 | 758.00 |  XLON |  xHaAXnrYoC@ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  16:08:10 |  GBp | 307 | 758.20 |  XLON |  xHaAXnrYoC0 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  16:03:31 |  GBp | 29 | 757.80 |  XLON |  xHaAXnrYmx6 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  16:03:31 |  GBp | 224 | 758.00 |  XLON |  xHaAXnrYmxF |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  16:01:42 |  GBp | 160 | 758.20 |  XLON |  xHaAXnrYnki |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  16:00:30 |  GBp | 173 | 758.20 |  XLON |  xHaAXnrYnAb |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:59:19 |  GBp | 266 | 758.60 |  XLON |  xHaAXnrY@of |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:57:10 |  GBp | 302 | 758.60 |  XLON |  xHaAXnrY$gz |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:57:02 |  GBp | 307 | 758.80 |  XLON |  xHaAXnrY$sB |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:56:18 |  GBp | 159 | 759.20 |  XLON |  xHaAXnrY$0p |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:53:04 |  GBp | 194 | 759.00 |  XLON |  xHaAXnrYyIm |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:51:07 |  GBp | 192 | 757.40 |  XLON |  xHaAXnrYzJ@ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:47:29 |  GBp | 152 | 757.00 |  XLON |  xHaAXnrYxz$ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:46:19 |  GBp | 311 | 757.60 |  XLON |  xHaAXnrYxGV |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:44:10 |  GBp | 155 | 757.60 |  XLON |  xHaAXnrYuSL |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:44:10 |  GBp | 223 | 757.80 |  XLON |  xHaAXnrYuSN |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:40:50 |  GBp | 200 | 758.00 |  XLON |  xHaAXnrYczc |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:39:05 |  GBp | 335 | 757.80 |  XLON |  xHaAXnrYdce |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:36:28 |  GBp | 168 | 757.60 |  XLON |  xHaAXnrYagu |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:35:20 |  GBp | 321 | 758.40 |  XLON |  xHaAXnrYaFb |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:32:42 |  GBp | 233 | 757.80 |  XLON |  xHaAXnrYbUL |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:30:47 |  GBp | 11 | 758.00 |  XLON |  xHaAXnrYYHK |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:30:44 |  GBp | 182 | 758.20 |  XLON |  xHaAXnrYYJH |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:29:15 |  GBp | 23 | 759.00 |  XLON |  xHaAXnrYZC$ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:29:11 |  GBp | 186 | 759.20 |  XLON |  xHaAXnrYZF4 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:27:50 |  GBp | 166 | 759.40 |  XLON |  xHaAXnrYWh6 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:24:10 |  GBp | 229 | 759.00 |  XLON |  xHaAXnrYXPG |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:24:06 |  GBp | 331 | 759.20 |  XLON |  xHaAXnrYXQ5 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:23:57 |  GBp | 85 | 759.20 |  XLON |  xHaAXnrYkWX |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:23:57 |  GBp | 496 | 759.20 |  XLON |  xHaAXnrYkXV |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:23:45 |  GBp | 336 | 759.40 |  XLON |  xHaAXnrYkkr |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:23:45 |  GBp | 254 | 759.40 |  XLON |  xHaAXnrYkkt |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:23:45 |  GBp | 410 | 759.40 |  XLON |  xHaAXnrYkkv |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:21:21 |  GBp | 335 | 758.60 |  XLON |  xHaAXnrYl4C |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:21:21 |  GBp | 231 | 758.60 |  XLON |  xHaAXnrYl4I |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:21:21 |  GBp | 58 | 758.60 |  XLON |  xHaAXnrYl4K |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:21:21 |  GBp | 414 | 758.80 |  XLON |  xHaAXnrYl4M |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:20:24 |  GBp | 225 | 758.00 |  XLON |  xHaAXnrYlQ0 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:20:24 |  GBp | 25 | 758.00 |  XLON |  xHaAXnrYlQ2 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:20:24 |  GBp | 572 | 758.20 |  XLON |  xHaAXnrYlQ4 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:20:14 |  GBp | 450 | 758.40 |  XLON |  xHaAXnrYic1 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:20:14 |  GBp | 88 | 758.40 |  XLON |  xHaAXnrYic3 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:20:14 |  GBp | 61 | 758.40 |  XLON |  xHaAXnrYic5 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:20:14 |  GBp | 550 | 758.40 |  XLON |  xHaAXnrYic7 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:19:38 |  GBp | 555 | 758.40 |  XLON |  xHaAXnrYiyL |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:17:48 |  GBp | 275 | 757.80 |  XLON |  xHaAXnrYj@A |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:16:44 |  GBp | 162 | 758.00 |  XLON |  xHaAXnrYjSx |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:16:44 |  GBp | 28 | 758.00 |  XLON |  xHaAXnrYjSz |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:16:42 |  GBp | 273 | 758.20 |  XLON |  xHaAXnrYjVf |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:16:42 |  GBp | 263 | 758.20 |  XLON |  xHaAXnrYjVk |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:16:26 |  GBp | 217 | 758.40 |  XLON |  xHaAXnrYgch |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:16:00 |  GBp | 312 | 758.60 |  XLON |  xHaAXnrYgnQ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:15:49 |  GBp | 197 | 758.60 |  XLON |  xHaAXnrYg$M |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:15:49 |  GBp | 77 | 758.60 |  XLON |  xHaAXnrYg$Q |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:15:49 |  GBp | 587 | 758.80 |  XLON |  xHaAXnrYg$S |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:14:56 |  GBp | 192 | 758.20 |  XLON |  xHaAXnrYgJM |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:14:08 |  GBp | 320 | 757.60 |  XLON |  xHaAXnrYh6f |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:13:54 |  GBp | 379 | 757.80 |  XLON |  xHaAXnrYeho |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:13:52 |  GBp | 867 | 758.00 |  XLON |  xHaAXnrYer9 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:13:46 |  GBp | 378 | 758.20 |  XLON |  xHaAXnrYe1n |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:13:46 |  GBp | 145 | 758.20 |  XLON |  xHaAXnrYe5$ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:11:51 |  GBp | 192 | 757.20 |  XLON |  xHaAXnrYMe1 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:11:48 |  GBp | 262 | 757.20 |  XLON |  xHaAXnrYMh3 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:11:46 |  GBp | 600 | 757.40 |  XLON |  xHaAXnrYMgf |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:11:46 |  GBp | 170 | 757.40 |  XLON |  xHaAXnrYMgY |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:10:37 |  GBp | 203 | 757.00 |  XLON |  xHaAXnrYM7d |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:10:37 |  GBp | 18 | 757.00 |  XLON |  xHaAXnrYM7e |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:10:37 |  GBp | 192 | 757.20 |  XLON |  xHaAXnrYM7g |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:10:33 |  GBp | 192 | 757.40 |  XLON |  xHaAXnrYM7L |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:10:33 |  GBp | 367 | 757.20 |  XLON |  xHaAXnrYM7G |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:09:32 |  GBp | 368 | 757.40 |  XLON |  xHaAXnrYMNX |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:08:21 |  GBp | 149 | 757.40 |  XLON |  xHaAXnrYNZW |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:08:20 |  GBp | 70 | 757.40 |  XLON |  xHaAXnrYNZx |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:08:20 |  GBp | 122 | 757.40 |  XLON |  xHaAXnrYNZz |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:08:03 |  GBp | 97 | 757.60 |  XLON |  xHaAXnrYNfV |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:08:03 |  GBp | 848 | 757.80 |  XLON |  xHaAXnrYNeX |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:08:03 |  GBp | 192 | 757.40 |  XLON |  xHaAXnrYNfI |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:08:03 |  GBp | 222 | 757.40 |  XLON |  xHaAXnrYNfP |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:08:03 |  GBp | 274 | 757.60 |  XLON |  xHaAXnrYNfT |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:06:30 |  GBp | 10 | 757.00 |  XLON |  xHaAXnrYNE4 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:06:26 |  GBp | 272 | 757.20 |  XLON |  xHaAXnrYN9K |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:06:26 |  GBp | 32 | 757.20 |  XLON |  xHaAXnrYN9M |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:06:26 |  GBp | 289 | 757.40 |  XLON |  xHaAXnrYN9O |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:06:26 |  GBp | 338 | 757.40 |  XLON |  xHaAXnrYN9Q |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:05:52 |  GBp | 365 | 757.60 |  XLON |  xHaAXnrYNPW |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:05:52 |  GBp | 339 | 757.60 |  XLON |  xHaAXnrYNUM |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:05:52 |  GBp | 105 | 757.40 |  XLON |  xHaAXnrYNUT |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:05:52 |  GBp | 407 | 757.60 |  XLON |  xHaAXnrYNUU |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:05:08 |  GBp | 537 | 757.60 |  XLON |  xHaAXnrYKXQ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:05:08 |  GBp | 453 | 757.60 |  XLON |  xHaAXnrYKXU |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:05:04 |  GBp | 198 | 757.80 |  XLON |  xHaAXnrYKWI |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:04:59 |  GBp | 57 | 757.80 |  XLON |  xHaAXnrYKkZ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:04:59 |  GBp | 1,029 | 757.80 |  XLON |  xHaAXnrYKl4 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:04:59 |  GBp | 80 | 757.80 |  XLON |  xHaAXnrYKl6 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:04:59 |  GBp | 204 | 757.80 |  XLON |  xHaAXnrYKlI |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:04:59 |  GBp | 92 | 757.80 |  XLON |  xHaAXnrYKlK |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:01:14 |  GBp | 213 | 757.60 |  XLON |  xHaAXnrYLg$ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:00:59 |  GBp | 579 | 758.00 |  XLON |  xHaAXnrYLmW |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:00:59 |  GBp | 253 | 757.80 |  XLON |  xHaAXnrYLnV |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:00:55 |  GBp | 128 | 758.20 |  XLON |  xHaAXnrYLp$ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:00:55 |  GBp | 554 | 758.40 |  XLON |  xHaAXnrYLp1 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:00:55 |  GBp | 1,031 | 758.40 |  XLON |  xHaAXnrYLpp |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:00:55 |  GBp | 1,036 | 758.40 |  XLON |  xHaAXnrYLpr |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:00:55 |  GBp | 437 | 758.40 |  XLON |  xHaAXnrYLpt |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  15:00:55 |  GBp | 114 | 758.20 |  XLON |  xHaAXnrYLpz |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:57:55 |  GBp | 541 | 757.60 |  XLON |  xHaAXnrYIi3 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:56:14 |  GBp | 540 | 757.60 |  XLON |  xHaAXnrYI17 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:56:10 |  GBp | 840 | 757.80 |  XLON |  xHaAXnrYI0Z |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:55:43 |  GBp | 437 | 758.20 |  XLON |  xHaAXnrYI8X |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:55:43 |  GBp | 389 | 758.20 |  XLON |  xHaAXnrYI96 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:55:43 |  GBp | 437 | 758.20 |  XLON |  xHaAXnrYI98 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:55:43 |  GBp | 61 | 758.20 |  XLON |  xHaAXnrYI9A |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:55:43 |  GBp | 1,022 | 758.00 |  XLON |  xHaAXnrYI9C |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:55:43 |  GBp | 276 | 758.20 |  XLON |  xHaAXnrYI9T |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:55:43 |  GBp | 182 | 758.20 |  XLON |  xHaAXnrYI9V |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:54:12 |  GBp | 105 | 757.40 |  XLON |  xHaAXnrYJXo |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:52:08 |  GBp | 435 | 757.40 |  XLON |  xHaAXnrYJFO |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:52:08 |  GBp | 193 | 757.40 |  XLON |  xHaAXnrYJFQ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:52:08 |  GBp | 226 | 757.40 |  XLON |  xHaAXnrYJFS |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:49:49 |  GBp | 346 | 756.60 |  XLON |  xHaAXnrYGso |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:49:49 |  GBp | 180 | 756.60 |  XLON |  xHaAXnrYGsv |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:49:27 |  GBp | 261 | 756.80 |  XLON |  xHaAXnrYGzV |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:49:20 |  GBp | 279 | 757.00 |  XLON |  xHaAXnrYG$A |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:48:58 |  GBp | 248 | 757.20 |  XLON |  xHaAXnrYG5F |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:48:51 |  GBp | 172 | 757.40 |  XLON |  xHaAXnrYG61 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:48:51 |  GBp | 353 | 757.40 |  XLON |  xHaAXnrYG63 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:48:17 |  GBp | 72 | 757.60 |  XLON |  xHaAXnrYGCA |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:48:17 |  GBp | 185 | 757.60 |  XLON |  xHaAXnrYGCC |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:47:48 |  GBp | 241 | 757.80 |  XLON |  xHaAXnrYGJl |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:47:44 |  GBp | 552 | 758.00 |  XLON |  xHaAXnrYGTq |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:47:43 |  GBp | 881 | 758.20 |  XLON |  xHaAXnrYGSj |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:47:20 |  GBp | 145 | 758.60 |  XLON |  xHaAXnrYGO6 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:47:13 |  GBp | 82 | 758.60 |  XLON |  xHaAXnrYGRI |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:47:13 |  GBp | 437 | 758.60 |  XLON |  xHaAXnrYGRK |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:47:13 |  GBp | 400 | 758.60 |  XLON |  xHaAXnrYGRM |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:47:13 |  GBp | 545 | 758.40 |  XLON |  xHaAXnrYGRT |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:47:00 |  GBp | 37 | 758.60 |  XLON |  xHaAXnrYHX2 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:47:00 |  GBp | 2 | 758.60 |  XLON |  xHaAXnrYHX4 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:47:00 |  GBp | 440 | 758.60 |  XLON |  xHaAXnrYHXR |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:47:00 |  GBp | 86 | 758.60 |  XLON |  xHaAXnrYHXT |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:45:47 |  GBp | 58 | 758.40 |  XLON |  xHaAXnrYH@i |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:45:47 |  GBp | 63 | 758.40 |  XLON |  xHaAXnrYH@X |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:45:47 |  GBp | 86 | 758.40 |  XLON |  xHaAXnrYH@g |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:44:09 |  GBp | 374 | 758.40 |  XLON |  xHaAXnrYHO2 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:43:10 |  GBp | 295 | 757.80 |  XLON |  xHaAXnrYU$B |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:43:06 |  GBp | 364 | 758.00 |  XLON |  xHaAXnrYUvG |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:42:53 |  GBp | 188 | 758.20 |  XLON |  xHaAXnrYU3F |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:42:53 |  GBp | 4 | 758.20 |  XLON |  xHaAXnrYU3H |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:42:47 |  GBp | 785 | 758.20 |  XLON |  xHaAXnrYUDL |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:42:36 |  GBp | 377 | 758.60 |  XLON |  xHaAXnrYU8b |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:42:36 |  GBp | 541 | 758.80 |  XLON |  xHaAXnrYU8d |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:42:36 |  GBp | 198 | 758.40 |  XLON |  xHaAXnrYU9S |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:42:36 |  GBp | 405 | 758.40 |  XLON |  xHaAXnrYU9U |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:41:02 |  GBp | 31 | 759.00 |  XLON |  xHaAXnrYVib |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:41:02 |  GBp | 437 | 759.00 |  XLON |  xHaAXnrYVid |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:41:02 |  GBp | 61 | 759.00 |  XLON |  xHaAXnrYVif |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:41:02 |  GBp | 738 | 759.00 |  XLON |  xHaAXnrYVim |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:41:02 |  GBp | 428 | 759.00 |  XLON |  xHaAXnrYVio |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:41:02 |  GBp | 96 | 759.00 |  XLON |  xHaAXnrYViq |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:39:31 |  GBp | 297 | 758.80 |  XLON |  xHaAXnrYVAb |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:39:31 |  GBp | 62 | 758.80 |  XLON |  xHaAXnrYVAd |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:39:31 |  GBp | 840 | 758.80 |  XLON |  xHaAXnrYVBT |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:39:01 |  GBp | 84 | 758.40 |  XLON |  xHaAXnrYVPG |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:39:01 |  GBp | 544 | 758.60 |  XLON |  xHaAXnrYVPI |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:36:55 |  GBp | 944 | 758.20 |  XLON |  xHaAXnrYSG9 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:36:37 |  GBp | 11 | 758.60 |  XLON |  xHaAXnrYSUo |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:36:37 |  GBp | 437 | 758.60 |  XLON |  xHaAXnrYSUq |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:36:37 |  GBp | 380 | 758.20 |  XLON |  xHaAXnrYSUx |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:36:37 |  GBp | 545 | 758.40 |  XLON |  xHaAXnrYSUz |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:35:24 |  GBp | 378 | 757.40 |  XLON |  xHaAXnrYTu8 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:35:24 |  GBp | 549 | 757.60 |  XLON |  xHaAXnrYTuA |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:35:21 |  GBp | 421 | 757.80 |  XLON |  xHaAXnrYTx0 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:35:21 |  GBp | 100 | 757.80 |  XLON |  xHaAXnrYTx2 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:35:21 |  GBp | 26 | 757.80 |  XLON |  xHaAXnrYTxD |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:34:20 |  GBp | 937 | 756.80 |  XLON |  xHaAXnrYTTf |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:34:20 |  GBp | 190 | 757.00 |  XLON |  xHaAXnrYTTW |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:34:20 |  GBp | 437 | 757.00 |  XLON |  xHaAXnrYTTY |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:34:17 |  GBp | 455 | 757.00 |  XLON |  xHaAXnrYTS@ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:34:17 |  GBp | 225 | 757.00 |  XLON |  xHaAXnrYTS0 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:33:16 |  GBp | 192 | 756.20 |  XLON |  xHaAXnrYQsf |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:32:38 |  GBp | 37 | 755.80 |  XLON |  xHaAXnrYQwh |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:32:38 |  GBp | 104 | 755.80 |  XLON |  xHaAXnrYQwj |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:32:38 |  GBp | 27 | 755.60 |  XLON |  xHaAXnrYQwl |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:32:38 |  GBp | 68 | 755.60 |  XLON |  xHaAXnrYQwn |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:32:38 |  GBp | 208 | 755.80 |  XLON |  xHaAXnrYQxV |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:31:52 |  GBp | 351 | 755.20 |  XLON |  xHaAXnrYQBB |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:31:52 |  GBp | 35 | 755.20 |  XLON |  xHaAXnrYQBD |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:31:52 |  GBp | 322 | 755.40 |  XLON |  xHaAXnrYQBF |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:31:52 |  GBp | 560 | 755.40 |  XLON |  xHaAXnrYQBH |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:31:33 |  GBp | 192 | 755.60 |  XLON |  xHaAXnrYQMm |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:31:03 |  GBp | 299 | 755.40 |  XLON |  xHaAXnrYQOS |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:30:15 |  GBp | 644 | 756.00 |  XLON |  xHaAXnrYRlM |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:30:15 |  GBp | 506 | 756.20 |  XLON |  xHaAXnrYRlT |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:30:15 |  GBp | 138 | 756.20 |  XLON |  xHaAXnrYRlV |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:30:00 |  GBp | 772 | 755.20 |  XLON |  xHaAXnrYRvC |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:30:00 |  GBp | 60 | 755.20 |  XLON |  xHaAXnrYRvE |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:30:00 |  GBp | 1,072 | 755.20 |  XLON |  xHaAXnrYRvG |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:30:00 |  GBp | 567 | 755.20 |  XLON |  xHaAXnrYRvI |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:30:00 |  GBp | 99 | 755.20 |  XLON |  xHaAXnrYRvK |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:30:00 |  GBp | 141 | 755.20 |  XLON |  xHaAXnrYRvM |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:30:00 |  GBp | 215 | 755.20 |  XLON |  xHaAXnrYRvO |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:30:00 |  GBp | 496 | 755.20 |  XLON |  xHaAXnrYRvQ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:27:57 |  GBp | 163 | 755.00 |  XLON |  xHaAXnrYRPR |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:27:57 |  GBp | 47 | 755.00 |  XLON |  xHaAXnrYRPU |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:27:57 |  GBp | 514 | 755.00 |  XLON |  xHaAXnrYROW |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:27:57 |  GBp | 332 | 755.00 |  XLON |  xHaAXnrYRPB |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:27:57 |  GBp | 83 | 754.80 |  XLON |  xHaAXnrYRPP |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:21:08 |  GBp | 850 | 754.80 |  XLON |  xHaAXnrYPpS |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:19:30 |  GBp | 318 | 754.60 |  XLON |  xHaAXnrYPKA |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:19:30 |  GBp | 371 | 754.40 |  XLON |  xHaAXnrYPKH |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:19:30 |  GBp | 451 | 754.60 |  XLON |  xHaAXnrYPKJ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:19:30 |  GBp | 81 | 754.60 |  XLON |  xHaAXnrYPKL |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:19:30 |  GBp | 607 | 754.80 |  XLON |  xHaAXnrYPKu |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:19:30 |  GBp | 182 | 754.80 |  XLON |  xHaAXnrYPKw |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:19:30 |  GBp | 400 | 754.80 |  XLON |  xHaAXnrYPKy |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:12:08 |  GBp | 385 | 755.00 |  XLON |  xHaAXnrY711 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:12:08 |  GBp | 879 | 755.20 |  XLON |  xHaAXnrY713 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:12:08 |  GBp | 231 | 754.80 |  XLON |  xHaAXnrY71v |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:12:08 |  GBp | 192 | 755.00 |  XLON |  xHaAXnrY71x |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:11:37 |  GBp | 154 | 755.40 |  XLON |  xHaAXnrY7EJ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:11:37 |  GBp | 147 | 755.40 |  XLON |  xHaAXnrY7EQ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:11:27 |  GBp | 149 | 755.40 |  XLON |  xHaAXnrY7ND |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:11:05 |  GBp | 100 | 755.40 |  XLON |  xHaAXnrY7T6 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:10:56 |  GBp | 77 | 755.40 |  XLON |  xHaAXnrY7P7 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:10:27 |  GBp | 144 | 755.40 |  XLON |  xHaAXnrY4b@ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:10:26 |  GBp | 3 | 755.40 |  XLON |  xHaAXnrY4bT |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:10:26 |  GBp | 164 | 755.40 |  XLON |  xHaAXnrY4aZ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:10:25 |  GBp | 440 | 755.40 |  XLON |  xHaAXnrY4aJ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:10:25 |  GBp | 158 | 755.40 |  XLON |  xHaAXnrY4aL |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:10:25 |  GBp | 56 | 755.40 |  XLON |  xHaAXnrY4ay |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:07:05 |  GBp | 197 | 755.40 |  XLON |  xHaAXnrY4KB |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:07:05 |  GBp | 490 | 755.40 |  XLON |  xHaAXnrY4KD |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:07:05 |  GBp | 511 | 755.40 |  XLON |  xHaAXnrY4KG |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:05:20 |  GBp | 82 | 755.20 |  XLON |  xHaAXnrY5YJ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:04:46 |  GBp | 83 | 755.20 |  XLON |  xHaAXnrY5g@ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:04:39 |  GBp | 5 | 755.20 |  XLON |  xHaAXnrY5tS |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:04:19 |  GBp | 175 | 755.20 |  XLON |  xHaAXnrY5y0 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:04:19 |  GBp | 180 | 755.20 |  XLON |  xHaAXnrY5y2 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:04:19 |  GBp | 348 | 755.20 |  XLON |  xHaAXnrY5yD |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:04:19 |  GBp | 61 | 755.20 |  XLON |  xHaAXnrY5yF |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:04:19 |  GBp | 61 | 755.20 |  XLON |  xHaAXnrY5yH |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:04:19 |  GBp | 316 | 755.20 |  XLON |  xHaAXnrY5$Z |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:04:19 |  GBp | 565 | 755.20 |  XLON |  xHaAXnrY5yJ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:04:19 |  GBp | 185 | 755.20 |  XLON |  xHaAXnrY5yq |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:04:19 |  GBp | 189 | 755.20 |  XLON |  xHaAXnrY5yw |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  14:00:26 |  GBp | 144 | 755.20 |  XLON |  xHaAXnrY2yd |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:59:44 |  GBp | 50 | 755.20 |  XLON |  xHaAXnrY21n |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:59:44 |  GBp | 94 | 755.20 |  XLON |  xHaAXnrY21p |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:57:23 |  GBp | 781 | 755.00 |  XLON |  xHaAXnrY3kH |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:54:31 |  GBp | 908 | 754.60 |  XLON |  xHaAXnrY3UH |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:54:28 |  GBp | 81 | 755.00 |  XLON |  xHaAXnrY3P3 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:54:28 |  GBp | 400 | 755.00 |  XLON |  xHaAXnrY3P5 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:54:28 |  GBp | 497 | 754.80 |  XLON |  xHaAXnrY3PA |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:54:28 |  GBp | 1,060 | 755.00 |  XLON |  xHaAXnrY3Pm |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:54:28 |  GBp | 178 | 755.00 |  XLON |  xHaAXnrY3Po |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:54:28 |  GBp | 232 | 755.00 |  XLON |  xHaAXnrY3Pq |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:54:28 |  GBp | 49 | 755.00 |  XLON |  xHaAXnrY3Ps |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:54:28 |  GBp | 469 | 755.00 |  XLON |  xHaAXnrY3Pu |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:49:56 |  GBp | 67 | 754.40 |  XLON |  xHaAXnrY1lq |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:49:55 |  GBp | 54 | 754.40 |  XLON |  xHaAXnrY1kb |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:49:55 |  GBp | 421 | 754.40 |  XLON |  xHaAXnrY1kk |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:49:55 |  GBp | 48 | 754.40 |  XLON |  xHaAXnrY1kZ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:48:53 |  GBp | 486 | 754.40 |  XLON |  xHaAXnrY1@p |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:46:50 |  GBp | 482 | 754.20 |  XLON |  xHaAXnrYEcF |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:46:50 |  GBp | 442 | 754.20 |  XLON |  xHaAXnrYEcl |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:46:16 |  GBp | 483 | 754.20 |  XLON |  xHaAXnrYEkI |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:44:44 |  GBp | 51 | 754.00 |  XLON |  xHaAXnrYEDp |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:41:49 |  GBp | 32 | 754.00 |  XLON |  xHaAXnrYF8I |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:41:49 |  GBp | 56 | 754.00 |  XLON |  xHaAXnrYF8K |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:40:58 |  GBp | 144 | 754.00 |  XLON |  xHaAXnrYFGE |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:39:54 |  GBp | 289 | 754.00 |  XLON |  xHaAXnrYCX4 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:39:26 |  GBp | 2 | 754.00 |  XLON |  xHaAXnrYCi4 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:37:00 |  GBp | 429 | 754.00 |  XLON |  xHaAXnrYC7B |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:36:18 |  GBp | 618 | 754.20 |  XLON |  xHaAXnrYCDN |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:34:40 |  GBp | 616 | 754.40 |  XLON |  xHaAXnrYCTc |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:34:40 |  GBp | 432 | 754.40 |  XLON |  xHaAXnrYCTW |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:33:50 |  GBp | 216 | 754.20 |  XLON |  xHaAXnrYDc2 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:33:50 |  GBp | 144 | 754.20 |  XLON |  xHaAXnrYDcE |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:30:30 |  GBp | 61 | 753.40 |  XLON |  xHaAXnrYD2@ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:29:50 |  GBp | 453 | 754.60 |  XLON |  xHaAXnrYDMP |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:29:50 |  GBp | 453 | 754.40 |  XLON |  xHaAXnrYDMS |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:29:38 |  GBp | 90 | 754.60 |  XLON |  xHaAXnrYDJd |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:29:38 |  GBp | 193 | 754.60 |  XLON |  xHaAXnrYDJf |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:29:38 |  GBp | 274 | 754.60 |  XLON |  xHaAXnrYDJX |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:29:38 |  GBp | 111 | 754.60 |  XLON |  xHaAXnrYDJZ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:29:38 |  GBp | 51 | 754.60 |  XLON |  xHaAXnrYDGV |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:29:38 |  GBp | 92 | 754.60 |  XLON |  xHaAXnrYDJb |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:27:32 |  GBp | 749 | 754.60 |  XLON |  xHaAXnrYAif |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:26:50 |  GBp | 301 | 754.60 |  XLON |  xHaAXnrYAhg |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:25:46 |  GBp | 486 | 754.60 |  XLON |  xHaAXnrYAzj |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:25:46 |  GBp | 155 | 754.40 |  XLON |  xHaAXnrYAzs |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:25:46 |  GBp | 293 | 754.40 |  XLON |  xHaAXnrYAzu |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:25:46 |  GBp | 167 | 754.60 |  XLON |  xHaAXnrYAoI |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:25:46 |  GBp | 75 | 754.60 |  XLON |  xHaAXnrYAoO |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:25:46 |  GBp | 13 | 754.60 |  XLON |  xHaAXnrYAoQ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:25:46 |  GBp | 7 | 754.60 |  XLON |  xHaAXnrYAoS |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:25:46 |  GBp | 105 | 754.60 |  XLON |  xHaAXnrYAoU |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:24:02 |  GBp | 3 | 754.60 |  XLON |  xHaAXnrYA0i |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:24:02 |  GBp | 72 | 754.60 |  XLON |  xHaAXnrYA0n |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:22:38 |  GBp | 54 | 754.40 |  XLON |  xHaAXnrYAAs |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:22:38 |  GBp | 68 | 754.40 |  XLON |  xHaAXnrYAAu |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:22:38 |  GBp | 24 | 754.40 |  XLON |  xHaAXnrYAAw |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:21:56 |  GBp | 216 | 754.40 |  XLON |  xHaAXnrYAJ3 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:21:56 |  GBp | 3 | 754.40 |  XLON |  xHaAXnrYAJ5 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:20:58 |  GBp | 214 | 754.40 |  XLON |  xHaAXnrYAQY |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:20:57 |  GBp | 223 | 754.40 |  XLON |  xHaAXnrYAQz |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:20:57 |  GBp | 220 | 754.40 |  XLON |  xHaAXnrYAQ2 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:20:57 |  GBp | 217 | 754.40 |  XLON |  xHaAXnrYAQI |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:20:57 |  GBp | 207 | 754.40 |  XLON |  xHaAXnrYAQl |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:20:57 |  GBp | 219 | 754.40 |  XLON |  xHaAXnrYAQV |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:20:56 |  GBp | 724 | 754.40 |  XLON |  xHaAXnrYBac |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:20:56 |  GBp | 147 | 754.40 |  XLON |  xHaAXnrYBae |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:20:56 |  GBp | 219 | 754.40 |  XLON |  xHaAXnrYBb7 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:20:56 |  GBp | 21 | 754.40 |  XLON |  xHaAXnrYBb9 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:20:56 |  GBp | 224 | 754.40 |  XLON |  xHaAXnrYBbd |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:20:56 |  GBp | 233 | 754.40 |  XLON |  xHaAXnrYBbJ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:20:56 |  GBp | 11 | 754.40 |  XLON |  xHaAXnrYBbk |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:20:56 |  GBp | 211 | 754.40 |  XLON |  xHaAXnrYBbm |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:20:56 |  GBp | 236 | 754.40 |  XLON |  xHaAXnrYBbQ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:20:56 |  GBp | 81 | 754.40 |  XLON |  xHaAXnrYBbw |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:20:56 |  GBp | 142 | 754.40 |  XLON |  xHaAXnrYBby |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:14:12 |  GBp | 440 | 753.40 |  XLON |  xHaAXnrY8j4 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:14:12 |  GBp | 226 | 753.40 |  XLON |  xHaAXnrY8jv |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:14:12 |  GBp | 200 | 753.40 |  XLON |  xHaAXnrY8jx |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:13:20 |  GBp | 130 | 753.20 |  XLON |  xHaAXnrY8gv |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:13:20 |  GBp | 4 | 753.20 |  XLON |  xHaAXnrY8gx |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:13:20 |  GBp | 20 | 753.20 |  XLON |  xHaAXnrY8gz |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:09:45 |  GBp | 38 | 752.60 |  XLON |  xHaAXnrY8J@ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:09:45 |  GBp | 550 | 752.60 |  XLON |  xHaAXnrY8J2 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:09:45 |  GBp | 500 | 752.60 |  XLON |  xHaAXnrY8J4 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:09:45 |  GBp | 425 | 752.60 |  XLON |  xHaAXnrY8JP |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:01:02 |  GBp | 469 | 752.60 |  XLON |  xHaAXnrZsgU |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:00:56 |  GBp | 206 | 753.00 |  XLON |  xHaAXnrZsq7 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:00:56 |  GBp | 173 | 753.00 |  XLON |  xHaAXnrZsq9 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:00:56 |  GBp | 133 | 753.00 |  XLON |  xHaAXnrZsqB |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:00:56 |  GBp | 61 | 752.80 |  XLON |  xHaAXnrZsqD |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:00:56 |  GBp | 53 | 752.80 |  XLON |  xHaAXnrZsqF |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:00:28 |  GBp | 49 | 753.00 |  XLON |  xHaAXnrZsmC |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:00:28 |  GBp | 437 | 753.00 |  XLON |  xHaAXnrZsmG |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  13:00:28 |  GBp | 421 | 752.80 |  XLON |  xHaAXnrZsmO |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:59:32 |  GBp | 418 | 753.00 |  XLON |  xHaAXnrZs6M |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:55:28 |  GBp | 415 | 752.80 |  XLON |  xHaAXnrZteV |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:55:28 |  GBp | 91 | 752.80 |  XLON |  xHaAXnrZteF |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:55:28 |  GBp | 400 | 752.80 |  XLON |  xHaAXnrZteH |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:55:28 |  GBp | 67 | 752.60 |  XLON |  xHaAXnrZteM |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:55:28 |  GBp | 222 | 752.60 |  XLON |  xHaAXnrZteO |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:51:34 |  GBp | 293 | 752.60 |  XLON |  xHaAXnrZtH0 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:51:34 |  GBp | 578 | 752.40 |  XLON |  xHaAXnrZtH6 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:51:28 |  GBp | 637 | 752.60 |  XLON |  xHaAXnrZtGc |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:49:02 |  GBp | 312 | 752.20 |  XLON |  xHaAXnrZqfD |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:47:58 |  GBp | 174 | 752.20 |  XLON |  xHaAXnrZqya |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:47:58 |  GBp | 124 | 752.20 |  XLON |  xHaAXnrZqyc |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:47:58 |  GBp | 323 | 752.20 |  XLON |  xHaAXnrZqyY |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:47:58 |  GBp | 92 | 752.20 |  XLON |  xHaAXnrZqzO |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:47:58 |  GBp | 350 | 752.20 |  XLON |  xHaAXnrZqzQ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:46:02 |  GBp | 266 | 752.00 |  XLON |  xHaAXnrZqA$ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:46:02 |  GBp | 441 | 752.00 |  XLON |  xHaAXnrZqA8 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:46:02 |  GBp | 281 | 751.80 |  XLON |  xHaAXnrZqAF |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:46:02 |  GBp | 404 | 752.00 |  XLON |  xHaAXnrZqAG |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:40:22 |  GBp | 633 | 751.80 |  XLON |  xHaAXnrZrHN |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:40:01 |  GBp | 116 | 752.00 |  XLON |  xHaAXnrZrTa |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:40:01 |  GBp | 52 | 752.00 |  XLON |  xHaAXnrZrTc |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:39:14 |  GBp | 275 | 752.00 |  XLON |  xHaAXnrZrRb |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:36:31 |  GBp | 128 | 751.40 |  XLON |  xHaAXnrZoo9 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:36:31 |  GBp | 376 | 751.40 |  XLON |  xHaAXnrZooB |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:35:10 |  GBp | 197 | 751.00 |  XLON |  xHaAXnrZo2z |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:33:38 |  GBp | 192 | 751.60 |  XLON |  xHaAXnrZoGX |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:32:39 |  GBp | 278 | 751.80 |  XLON |  xHaAXnrZoOi |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:32:39 |  GBp | 68 | 751.80 |  XLON |  xHaAXnrZoOk |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:32:38 |  GBp | 276 | 752.00 |  XLON |  xHaAXnrZoO4 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:32:38 |  GBp | 631 | 752.20 |  XLON |  xHaAXnrZoO6 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:30:04 |  GBp | 307 | 751.00 |  XLON |  xHaAXnrZpoQ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:27:58 |  GBp | 428 | 752.00 |  XLON |  xHaAXnrZpKa |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:27:58 |  GBp | 79 | 751.80 |  XLON |  xHaAXnrZpKZ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:27:56 |  GBp | 431 | 752.20 |  XLON |  xHaAXnrZpKq |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:25:30 |  GBp | 204 | 752.20 |  XLON |  xHaAXnrZmsO |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:24:47 |  GBp | 274 | 753.00 |  XLON |  xHaAXnrZmwW |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:24:46 |  GBp | 20 | 753.00 |  XLON |  xHaAXnrZmwc |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:24:46 |  GBp | 266 | 753.00 |  XLON |  xHaAXnrZmwe |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:23:30 |  GBp | 234 | 753.00 |  XLON |  xHaAXnrZmKd |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:23:28 |  GBp | 345 | 753.00 |  XLON |  xHaAXnrZmKC |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:23:00 |  GBp | 597 | 753.20 |  XLON |  xHaAXnrZmIK |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:22:31 |  GBp | 114 | 753.40 |  XLON |  xHaAXnrZmV4 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:22:31 |  GBp | 184 | 753.40 |  XLON |  xHaAXnrZmVq |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:22:30 |  GBp | 423 | 753.40 |  XLON |  xHaAXnrZmVT |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:22:30 |  GBp | 400 | 753.40 |  XLON |  xHaAXnrZmVV |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:22:30 |  GBp | 1,479 | 753.40 |  XLON |  xHaAXnrZmVG |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:22:30 |  GBp | 395 | 753.40 |  XLON |  xHaAXnrZmU@ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:22:30 |  GBp | 474 | 753.40 |  XLON |  xHaAXnrZmUd |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:22:30 |  GBp | 494 | 753.40 |  XLON |  xHaAXnrZmUi |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:22:29 |  GBp | 127 | 753.00 |  XLON |  xHaAXnrZmUV |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:22:26 |  GBp | 269 | 753.00 |  XLON |  xHaAXnrZmPs |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:22:25 |  GBp | 277 | 753.20 |  XLON |  xHaAXnrZmP9 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:22:25 |  GBp | 51 | 753.40 |  XLON |  xHaAXnrZmPD |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:22:25 |  GBp | 347 | 753.40 |  XLON |  xHaAXnrZmPF |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:22:13 |  GBp | 395 | 753.40 |  XLON |  xHaAXnrZnba |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:20:31 |  GBp | 113 | 753.40 |  XLON |  xHaAXnrZnhT |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:20:01 |  GBp | 3 | 753.60 |  XLON |  xHaAXnrZnng |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:20:01 |  GBp | 390 | 753.60 |  XLON |  xHaAXnrZnnm |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:20:01 |  GBp | 3 | 753.60 |  XLON |  xHaAXnrZnsV |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:12:53 |  GBp | 29 | 753.60 |  XLON |  xHaAXnrZ@30 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:12:52 |  GBp | 231 | 753.60 |  XLON |  xHaAXnrZ@3D |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:12:52 |  GBp | 175 | 753.80 |  XLON |  xHaAXnrZ@3L |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:12:52 |  GBp | 11 | 753.80 |  XLON |  xHaAXnrZ@3N |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:12:52 |  GBp | 78 | 753.80 |  XLON |  xHaAXnrZ@3P |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:12:50 |  GBp | 68 | 753.80 |  XLON |  xHaAXnrZ@2e |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:12:50 |  GBp | 328 | 753.80 |  XLON |  xHaAXnrZ@2g |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:12:32 |  GBp | 390 | 753.80 |  XLON |  xHaAXnrZ@E3 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:09:20 |  GBp | 118 | 753.80 |  XLON |  xHaAXnrZ$kK |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:07:41 |  GBp | 113 | 753.80 |  XLON |  xHaAXnrZ$vB |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:06:11 |  GBp | 115 | 753.80 |  XLON |  xHaAXnrZ$A1 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:02:44 |  GBp | 42 | 754.00 |  XLON |  xHaAXnrZynE |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:02:44 |  GBp | 430 | 754.00 |  XLON |  xHaAXnrZynG |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:01:58 |  GBp | 106 | 753.20 |  XLON |  xHaAXnrZy5X |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  12:00:26 |  GBp | 105 | 753.20 |  XLON |  xHaAXnrZy8t |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:57:02 |  GBp | 258 | 753.60 |  XLON |  xHaAXnrZzty |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:57:00 |  GBp | 14 | 753.80 |  XLON |  xHaAXnrZztD |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:57:00 |  GBp | 361 | 753.80 |  XLON |  xHaAXnrZztF |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:56:59 |  GBp | 592 | 753.80 |  XLON |  xHaAXnrZznf |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:55:16 |  GBp | 110 | 753.80 |  XLON |  xHaAXnrZz7V |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:55:00 |  GBp | 377 | 754.00 |  XLON |  xHaAXnrZz0p |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:53:49 |  GBp | 475 | 754.20 |  XLON |  xHaAXnrZzMa |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:53:49 |  GBp | 369 | 754.00 |  XLON |  xHaAXnrZzMe |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:53:11 |  GBp | 369 | 754.40 |  XLON |  xHaAXnrZzSb |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:53:11 |  GBp | 256 | 754.20 |  XLON |  xHaAXnrZzSZ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:51:35 |  GBp | 367 | 754.40 |  XLON |  xHaAXnrZwgU |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:51:25 |  GBp | 366 | 754.40 |  XLON |  xHaAXnrZwqw |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:48:48 |  GBp | 105 | 754.40 |  XLON |  xHaAXnrZwHw |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:48:48 |  GBp | 437 | 754.20 |  XLON |  xHaAXnrZwHy |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:48:48 |  GBp | 248 | 754.00 |  XLON |  xHaAXnrZwGZ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:48:48 |  GBp | 79 | 754.20 |  XLON |  xHaAXnrZwH@ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:48:48 |  GBp | 445 | 754.40 |  XLON |  xHaAXnrZwH6 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:48:48 |  GBp | 7 | 754.40 |  XLON |  xHaAXnrZwH8 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:48:48 |  GBp | 61 | 754.20 |  XLON |  xHaAXnrZwHA |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:48:48 |  GBp | 20 | 754.40 |  XLON |  xHaAXnrZwHe |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:48:48 |  GBp | 134 | 754.40 |  XLON |  xHaAXnrZwHg |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:48:48 |  GBp | 182 | 754.40 |  XLON |  xHaAXnrZwHi |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:48:48 |  GBp | 393 | 754.40 |  XLON |  xHaAXnrZwHK |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:48:48 |  GBp | 183 | 754.20 |  XLON |  xHaAXnrZwHk |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:48:48 |  GBp | 392 | 754.20 |  XLON |  xHaAXnrZwHM |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:48:48 |  GBp | 892 | 754.20 |  XLON |  xHaAXnrZwHO |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:48:48 |  GBp | 182 | 754.20 |  XLON |  xHaAXnrZwHQ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:48:48 |  GBp | 324 | 754.20 |  XLON |  xHaAXnrZwHS |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:48:48 |  GBp | 325 | 754.40 |  XLON |  xHaAXnrZwHs |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:48:48 |  GBp | 18 | 754.40 |  XLON |  xHaAXnrZwHu |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:48:48 |  GBp | 10 | 754.00 |  XLON |  xHaAXnrZwGb |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:48:48 |  GBp | 373 | 754.20 |  XLON |  xHaAXnrZwGf |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:46:21 |  GBp | 360 | 754.40 |  XLON |  xHaAXnrZxoj |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:46:21 |  GBp | 238 | 754.40 |  XLON |  xHaAXnrZxpU |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:43:49 |  GBp | 11 | 754.40 |  XLON |  xHaAXnrZxME |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:43:49 |  GBp | 367 | 754.60 |  XLON |  xHaAXnrZxMI |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:39:19 |  GBp | 43 | 754.20 |  XLON |  xHaAXnrZuV@ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:38:38 |  GBp | 5 | 754.20 |  XLON |  xHaAXnrZviJ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:36:49 |  GBp | 79 | 754.00 |  XLON |  xHaAXnrZv4n |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:35:12 |  GBp | 114 | 753.80 |  XLON |  xHaAXnrZvT$ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:35:12 |  GBp | 135 | 753.80 |  XLON |  xHaAXnrZvT1 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:35:12 |  GBp | 21 | 754.00 |  XLON |  xHaAXnrZvTA |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:35:12 |  GBp | 337 | 754.00 |  XLON |  xHaAXnrZvTC |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:35:12 |  GBp | 427 | 754.00 |  XLON |  xHaAXnrZvTu |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:35:12 |  GBp | 61 | 754.00 |  XLON |  xHaAXnrZvTw |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:31:02 |  GBp | 249 | 753.60 |  XLON |  xHaAXnrZcLe |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:31:02 |  GBp | 358 | 753.80 |  XLON |  xHaAXnrZcLk |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:31:02 |  GBp | 56 | 753.80 |  XLON |  xHaAXnrZcLX |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:31:02 |  GBp | 303 | 753.80 |  XLON |  xHaAXnrZcLZ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:27:39 |  GBp | 480 | 753.60 |  XLON |  xHaAXnrZd4a |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:27:39 |  GBp | 248 | 753.60 |  XLON |  xHaAXnrZd4h |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:27:39 |  GBp | 357 | 753.80 |  XLON |  xHaAXnrZd4l |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:23:36 |  GBp | 246 | 753.60 |  XLON |  xHaAXnrZarF |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:23:36 |  GBp | 102 | 753.60 |  XLON |  xHaAXnrZarH |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:23:36 |  GBp | 500 | 753.80 |  XLON |  xHaAXnrZarJ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:22:56 |  GBp | 216 | 754.00 |  XLON |  xHaAXnrZa@F |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:22:14 |  GBp | 86 | 754.00 |  XLON |  xHaAXnrZaCx |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:22:14 |  GBp | 207 | 754.00 |  XLON |  xHaAXnrZaCz |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:22:04 |  GBp | 146 | 754.00 |  XLON |  xHaAXnrZaA2 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:22:04 |  GBp | 682 | 754.00 |  XLON |  xHaAXnrZaAD |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:22:04 |  GBp | 144 | 754.00 |  XLON |  xHaAXnrZaAs |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:17:10 |  GBp | 12 | 753.80 |  XLON |  xHaAXnrZb8@ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:17:10 |  GBp | 265 | 753.80 |  XLON |  xHaAXnrZb80 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:17:10 |  GBp | 395 | 754.00 |  XLON |  xHaAXnrZb84 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:17:10 |  GBp | 236 | 753.60 |  XLON |  xHaAXnrZb9S |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:15:07 |  GBp | 262 | 755.20 |  XLON |  xHaAXnrZYc1 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:15:07 |  GBp | 262 | 755.00 |  XLON |  xHaAXnrZYcw |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:14:02 |  GBp | 250 | 755.20 |  XLON |  xHaAXnrZYr6 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:14:02 |  GBp | 365 | 755.40 |  XLON |  xHaAXnrZYrA |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:13:50 |  GBp | 217 | 755.80 |  XLON |  xHaAXnrZYng |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:13:50 |  GBp | 61 | 756.00 |  XLON |  xHaAXnrZYna |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:13:50 |  GBp | 168 | 756.00 |  XLON |  xHaAXnrZYnc |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:13:50 |  GBp | 263 | 755.80 |  XLON |  xHaAXnrZYne |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:13:08 |  GBp | 144 | 756.00 |  XLON |  xHaAXnrZYuI |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:36 |  GBp | 193 | 756.00 |  XLON |  xHaAXnrZYHv |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:36 |  GBp | 560 | 756.00 |  XLON |  xHaAXnrZYHh |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:36 |  GBp | 370 | 756.00 |  XLON |  xHaAXnrZYHj |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:36 |  GBp | 182 | 756.00 |  XLON |  xHaAXnrZYHl |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:36 |  GBp | 180 | 756.00 |  XLON |  xHaAXnrZYHn |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:36 |  GBp | 437 | 756.00 |  XLON |  xHaAXnrZYHp |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:35 |  GBp | 160 | 756.00 |  XLON |  xHaAXnrZYHR |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:35 |  GBp | 40 | 756.00 |  XLON |  xHaAXnrZYHP |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:35 |  GBp | 10 | 756.00 |  XLON |  xHaAXnrZYHN |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:35 |  GBp | 550 | 756.00 |  XLON |  xHaAXnrZYGb |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:35 |  GBp | 141 | 756.00 |  XLON |  xHaAXnrZYGd |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:35 |  GBp | 76 | 756.00 |  XLON |  xHaAXnrZYGZ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:35 |  GBp | 97 | 756.00 |  XLON |  xHaAXnrZYHF |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:27 |  GBp | 417 | 755.20 |  XLON |  xHaAXnrZYI0 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:27 |  GBp | 1,134 | 755.20 |  XLON |  xHaAXnrZYI2 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:27 |  GBp | 182 | 755.20 |  XLON |  xHaAXnrZYI4 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:27 |  GBp | 263 | 755.20 |  XLON |  xHaAXnrZYI6 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:27 |  GBp | 437 | 755.20 |  XLON |  xHaAXnrZYI8 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:27 |  GBp | 678 | 755.20 |  XLON |  xHaAXnrZYIG |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:27 |  GBp | 120 | 755.20 |  XLON |  xHaAXnrZYII |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:27 |  GBp | 345 | 755.20 |  XLON |  xHaAXnrZYIl |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:27 |  GBp | 1,134 | 755.20 |  XLON |  xHaAXnrZYIn |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:27 |  GBp | 437 | 755.20 |  XLON |  xHaAXnrZYIp |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:27 |  GBp | 182 | 755.20 |  XLON |  xHaAXnrZYIr |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:26 |  GBp | 50 | 755.20 |  XLON |  xHaAXnrZYTb |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:26 |  GBp | 437 | 755.20 |  XLON |  xHaAXnrZYTd |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:11:25 |  GBp | 67 | 755.20 |  XLON |  xHaAXnrZYTu |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:05:40 |  GBp | 5 | 754.20 |  XLON |  xHaAXnrZWap |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:03:16 |  GBp | 410 | 754.20 |  XLON |  xHaAXnrZW5D |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:03:16 |  GBp | 356 | 754.20 |  XLON |  xHaAXnrZW5T |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:01:47 |  GBp | 356 | 754.20 |  XLON |  xHaAXnrZWJf |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:00:51 |  GBp | 109 | 754.20 |  XLON |  xHaAXnrZWR4 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  11:00:51 |  GBp | 245 | 754.20 |  XLON |  xHaAXnrZWR6 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:57:58 |  GBp | 351 | 754.20 |  XLON |  xHaAXnrZX6j |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:55:07 |  GBp | 54 | 754.00 |  XLON |  xHaAXnrZkak |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:55:07 |  GBp | 222 | 754.00 |  XLON |  xHaAXnrZkam |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:55:07 |  GBp | 58 | 754.00 |  XLON |  xHaAXnrZkaq |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:50:25 |  GBp | 37 | 754.00 |  XLON |  xHaAXnrZkGS |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:50:25 |  GBp | 348 | 754.20 |  XLON |  xHaAXnrZkJa |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:49:50 |  GBp | 157 | 754.20 |  XLON |  xHaAXnrZkQT |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:49:50 |  GBp | 191 | 754.20 |  XLON |  xHaAXnrZkQV |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:44:01 |  GBp | 339 | 753.00 |  XLON |  xHaAXnrZia8 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:42:04 |  GBp | 399 | 753.20 |  XLON |  xHaAXnrZiot |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:39:32 |  GBp | 148 | 753.00 |  XLON |  xHaAXnrZiJQ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:39:20 |  GBp | 189 | 753.00 |  XLON |  xHaAXnrZiS@ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:39:20 |  GBp | 2,347 | 753.00 |  XLON |  xHaAXnrZiS4 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:39:19 |  GBp | 320 | 753.00 |  XLON |  xHaAXnrZiSE |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:39:19 |  GBp | 79 | 752.60 |  XLON |  xHaAXnrZiSP |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:38:49 |  GBp | 236 | 752.20 |  XLON |  xHaAXnrZjci |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:38:49 |  GBp | 137 | 752.40 |  XLON |  xHaAXnrZjcn |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:38:49 |  GBp | 203 | 752.40 |  XLON |  xHaAXnrZjcr |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:34:37 |  GBp | 99 | 752.40 |  XLON |  xHaAXnrZjGs |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:32:22 |  GBp | 189 | 751.60 |  XLON |  xHaAXnrZgxl |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:32:22 |  GBp | 43 | 751.60 |  XLON |  xHaAXnrZgxj |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:32:22 |  GBp | 104 | 751.60 |  XLON |  xHaAXnrZgxn |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:30:35 |  GBp | 316 | 751.60 |  XLON |  xHaAXnrZhH1 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:30:35 |  GBp | 84 | 751.60 |  XLON |  xHaAXnrZhHr |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:28:07 |  GBp | 254 | 751.20 |  XLON |  xHaAXnrZehN |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:28:06 |  GBp | 175 | 751.20 |  XLON |  xHaAXnrZegb |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:28:06 |  GBp | 255 | 751.40 |  XLON |  xHaAXnrZegd |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:28:06 |  GBp | 191 | 751.20 |  XLON |  xHaAXnrZegW |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:20:59 |  GBp | 68 | 750.60 |  XLON |  xHaAXnrZfsw |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:14:41 |  GBp | 234 | 750.00 |  XLON |  xHaAXnrZMMq |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:14:41 |  GBp | 38 | 750.00 |  XLON |  xHaAXnrZMMw |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:14:35 |  GBp | 2 | 750.00 |  XLON |  xHaAXnrZMH6 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:13:45 |  GBp | 2 | 750.20 |  XLON |  xHaAXnrZNNo |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:13:45 |  GBp | 103 | 750.20 |  XLON |  xHaAXnrZNNi |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:09:44 |  GBp | 268 | 750.00 |  XLON |  xHaAXnrZLcZ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:09:40 |  GBp | 323 | 750.00 |  XLON |  xHaAXnrZLXd |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:09:36 |  GBp | 315 | 750.20 |  XLON |  xHaAXnrZLX3 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:09:36 |  GBp | 170 | 750.00 |  XLON |  xHaAXnrZLX6 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:09:36 |  GBp | 245 | 750.20 |  XLON |  xHaAXnrZLXA |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:09:31 |  GBp | 4 | 750.20 |  XLON |  xHaAXnrZLWG |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:06:10 |  GBp | 550 | 750.00 |  XLON |  xHaAXnrZLFd |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:06:07 |  GBp | 144 | 750.20 |  XLON |  xHaAXnrZLF5 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:06:07 |  GBp | 144 | 750.20 |  XLON |  xHaAXnrZLFD |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  10:04:40 |  GBp | 556 | 750.20 |  XLON |  xHaAXnrZLQj |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:59:59 |  GBp | 267 | 751.80 |  XLON |  xHaAXnrZIJD |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:59:59 |  GBp | 384 | 752.00 |  XLON |  xHaAXnrZIJE |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:59:59 |  GBp | 264 | 752.40 |  XLON |  xHaAXnrZIJI |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:57:05 |  GBp | 218 | 752.40 |  XLON |  xHaAXnrZJts |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:57:03 |  GBp | 42 | 752.20 |  XLON |  xHaAXnrZJt5 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:57:03 |  GBp | 516 | 752.40 |  XLON |  xHaAXnrZJt7 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:55:44 |  GBp | 464 | 752.00 |  XLON |  xHaAXnrZJ4B |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:52:31 |  GBp | 351 | 752.60 |  XLON |  xHaAXnrZGXm |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:52:31 |  GBp | 400 | 752.60 |  XLON |  xHaAXnrZGXo |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:52:31 |  GBp | 167 | 752.60 |  XLON |  xHaAXnrZGXv |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:52:31 |  GBp | 71 | 752.60 |  XLON |  xHaAXnrZGXk |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:52:31 |  GBp | 178 | 752.40 |  XLON |  xHaAXnrZGXe |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:52:29 |  GBp | 242 | 752.80 |  XLON |  xHaAXnrZGX6 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:50:43 |  GBp | 241 | 752.40 |  XLON |  xHaAXnrZGun |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:46:55 |  GBp | 353 | 752.80 |  XLON |  xHaAXnrZHjn |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:46:55 |  GBp | 400 | 752.80 |  XLON |  xHaAXnrZHjp |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:46:55 |  GBp | 240 | 752.60 |  XLON |  xHaAXnrZHjs |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:44:44 |  GBp | 165 | 752.20 |  XLON |  xHaAXnrZH4C |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:44:44 |  GBp | 240 | 752.40 |  XLON |  xHaAXnrZH4G |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:44:21 |  GBp | 193 | 753.20 |  XLON |  xHaAXnrZHCf |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:44:21 |  GBp | 166 | 753.00 |  XLON |  xHaAXnrZHCZ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:44:21 |  GBp | 76 | 753.00 |  XLON |  xHaAXnrZHD5 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:44:21 |  GBp | 170 | 753.00 |  XLON |  xHaAXnrZHD7 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:44:21 |  GBp | 182 | 752.80 |  XLON |  xHaAXnrZHD9 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:44:21 |  GBp | 167 | 752.80 |  XLON |  xHaAXnrZHDB |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:44:21 |  GBp | 410 | 752.80 |  XLON |  xHaAXnrZHDD |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:44:21 |  GBp | 400 | 752.80 |  XLON |  xHaAXnrZHDF |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:44:21 |  GBp | 174 | 753.00 |  XLON |  xHaAXnrZHDT |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:44:21 |  GBp | 437 | 753.00 |  XLON |  xHaAXnrZHDV |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:44:19 |  GBp | 244 | 753.20 |  XLON |  xHaAXnrZHCz |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:42:44 |  GBp | 23 | 753.20 |  XLON |  xHaAXnrZHR3 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:37:49 |  GBp | 240 | 752.40 |  XLON |  xHaAXnrZVbQ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:35:43 |  GBp | 240 | 751.60 |  XLON |  xHaAXnrZV5@ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:35:43 |  GBp | 79 | 751.80 |  XLON |  xHaAXnrZV5o |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:35:43 |  GBp | 550 | 751.60 |  XLON |  xHaAXnrZV5q |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:35:43 |  GBp | 133 | 751.40 |  XLON |  xHaAXnrZV5y |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:33:07 |  GBp | 238 | 750.60 |  XLON |  xHaAXnrZVQh |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:28:40 |  GBp | 117 | 749.00 |  XLON |  xHaAXnrZSIf |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:28:40 |  GBp | 119 | 749.00 |  XLON |  xHaAXnrZSIh |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:28:20 |  GBp | 216 | 749.00 |  XLON |  xHaAXnrZSVI |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:27:09 |  GBp | 44 | 749.20 |  XLON |  xHaAXnrZTeT |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:27:09 |  GBp | 33 | 749.20 |  XLON |  xHaAXnrZTeV |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:27:09 |  GBp | 77 | 749.20 |  XLON |  xHaAXnrZThX |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:27:08 |  GBp | 158 | 749.20 |  XLON |  xHaAXnrZTho |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:27:08 |  GBp | 6 | 749.20 |  XLON |  xHaAXnrZThq |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:27:08 |  GBp | 236 | 749.40 |  XLON |  xHaAXnrZThv |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:27:08 |  GBp | 44 | 749.20 |  XLON |  xHaAXnrZThc |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:27:08 |  GBp | 100 | 749.20 |  XLON |  xHaAXnrZThe |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:23:09 |  GBp | 241 | 749.40 |  XLON |  xHaAXnrZTPe |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:22:37 |  GBp | 563 | 749.80 |  XLON |  xHaAXnrZQar |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:22:37 |  GBp | 82 | 749.80 |  XLON |  xHaAXnrZQat |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:21:38 |  GBp | 181 | 749.80 |  XLON |  xHaAXnrZQki |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:20:39 |  GBp | 72 | 749.80 |  XLON |  xHaAXnrZQzO |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:20:39 |  GBp | 95 | 749.80 |  XLON |  xHaAXnrZQzT |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:20:39 |  GBp | 60 | 749.80 |  XLON |  xHaAXnrZQzV |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:19:40 |  GBp | 116 | 749.80 |  XLON |  xHaAXnrZQ1s |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:19:40 |  GBp | 84 | 749.80 |  XLON |  xHaAXnrZQ1u |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:19:40 |  GBp | 151 | 749.80 |  XLON |  xHaAXnrZQ1w |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:18:51 |  GBp | 191 | 749.80 |  XLON |  xHaAXnrZQAq |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:18:41 |  GBp | 89 | 749.80 |  XLON |  xHaAXnrZQKC |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:18:41 |  GBp | 55 | 749.60 |  XLON |  xHaAXnrZQKE |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:15:02 |  GBp | 429 | 749.80 |  XLON |  xHaAXnrZR4w |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:15:01 |  GBp | 355 | 750.20 |  XLON |  xHaAXnrZR73 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:15:01 |  GBp | 129 | 750.20 |  XLON |  xHaAXnrZR7s |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:15:01 |  GBp | 531 | 750.20 |  XLON |  xHaAXnrZR7u |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:12:22 |  GBp | 406 | 749.40 |  XLON |  xHaAXnrZOfi |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:10:17 |  GBp | 454 | 748.60 |  XLON |  xHaAXnrZOLy |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:10:01 |  GBp | 106 | 748.60 |  XLON |  xHaAXnrZOJ2 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:08:52 |  GBp | 306 | 748.60 |  XLON |  xHaAXnrZPgk |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:08:52 |  GBp | 52 | 748.60 |  XLON |  xHaAXnrZPgm |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:06:46 |  GBp | 270 | 748.80 |  XLON |  xHaAXnrZPT7 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:05:37 |  GBp | 220 | 748.80 |  XLON |  xHaAXnrZ6f2 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:05:37 |  GBp | 53 | 748.80 |  XLON |  xHaAXnrZ6f4 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:05:37 |  GBp | 394 | 749.00 |  XLON |  xHaAXnrZ6fB |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:05:01 |  GBp | 188 | 749.20 |  XLON |  xHaAXnrZ6oU |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:05:01 |  GBp | 351 | 749.00 |  XLON |  xHaAXnrZ6za |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:05:01 |  GBp | 161 | 749.40 |  XLON |  xHaAXnrZ6zh |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:05:01 |  GBp | 234 | 749.60 |  XLON |  xHaAXnrZ6zl |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  09:02:04 |  GBp | 342 | 748.80 |  XLON |  xHaAXnrZ7mS |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:58:37 |  GBp | 321 | 746.00 |  XLON |  xHaAXnrZ4lv |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:58:37 |  GBp | 321 | 746.20 |  XLON |  xHaAXnrZ4ly |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:56:58 |  GBp | 138 | 748.40 |  XLON |  xHaAXnrZ4Ce |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:56:58 |  GBp | 100 | 748.40 |  XLON |  xHaAXnrZ4Cg |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:56:58 |  GBp | 276 | 748.40 |  XLON |  xHaAXnrZ4Cx |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:56:58 |  GBp | 1 | 748.40 |  XLON |  xHaAXnrZ4Cz |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:56:10 |  GBp | 319 | 748.40 |  XLON |  xHaAXnrZ4M6 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:55:59 |  GBp | 386 | 748.60 |  XLON |  xHaAXnrZ4IV |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:53:28 |  GBp | 352 | 749.60 |  XLON |  xHaAXnrZ5yP |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:52:15 |  GBp | 297 | 749.60 |  XLON |  xHaAXnrZ5Dk |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:52:15 |  GBp | 428 | 749.80 |  XLON |  xHaAXnrZ5Dq |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:51:12 |  GBp | 215 | 749.20 |  XLON |  xHaAXnrZ5P8 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:51:12 |  GBp | 312 | 749.40 |  XLON |  xHaAXnrZ5PF |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:48:24 |  GBp | 180 | 749.60 |  XLON |  xHaAXnrZ2Mg |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:48:24 |  GBp | 235 | 749.40 |  XLON |  xHaAXnrZ2My |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:47:23 |  GBp | 74 | 750.00 |  XLON |  xHaAXnrZ3Ya |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:47:23 |  GBp | 266 | 750.00 |  XLON |  xHaAXnrZ3Yc |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:47:23 |  GBp | 205 | 750.20 |  XLON |  xHaAXnrZ3Yg |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:47:23 |  GBp | 166 | 750.20 |  XLON |  xHaAXnrZ3Yi |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:47:23 |  GBp | 116 | 750.20 |  XLON |  xHaAXnrZ3Yk |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:44:57 |  GBp | 192 | 750.80 |  XLON |  xHaAXnrZ3Gz |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:44:56 |  GBp | 324 | 751.20 |  XLON |  xHaAXnrZ3GR |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:43:58 |  GBp | 103 | 750.80 |  XLON |  xHaAXnrZ0i9 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:43:58 |  GBp | 47 | 750.80 |  XLON |  xHaAXnrZ0iB |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:43:09 |  GBp | 175 | 750.80 |  XLON |  xHaAXnrZ0oj |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:42:49 |  GBp | 324 | 751.40 |  XLON |  xHaAXnrZ0xT |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:42:00 |  GBp | 167 | 752.20 |  XLON |  xHaAXnrZ08F |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:41:21 |  GBp | 244 | 752.40 |  XLON |  xHaAXnrZ0U8 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:39:47 |  GBp | 184 | 753.60 |  XLON |  xHaAXnrZ1zk |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:39:47 |  GBp | 67 | 753.40 |  XLON |  xHaAXnrZ1zm |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:39:47 |  GBp | 69 | 753.60 |  XLON |  xHaAXnrZ1zt |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:39:47 |  GBp | 105 | 753.60 |  XLON |  xHaAXnrZ1zv |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:39:47 |  GBp | 251 | 753.80 |  XLON |  xHaAXnrZ1zx |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:39:11 |  GBp | 6 | 753.80 |  XLON |  xHaAXnrZ1wD |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:39:11 |  GBp | 264 | 753.80 |  XLON |  xHaAXnrZ1wF |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:39:11 |  GBp | 166 | 753.80 |  XLON |  xHaAXnrZ1w6 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:39:11 |  GBp | 36 | 753.80 |  XLON |  xHaAXnrZ1wB |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:37:58 |  GBp | 269 | 753.80 |  XLON |  xHaAXnrZ1AH |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:36:47 |  GBp | 154 | 754.20 |  XLON |  xHaAXnrZEdX |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:36:47 |  GBp | 483 | 754.00 |  XLON |  xHaAXnrZEdY |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:36:45 |  GBp | 245 | 754.20 |  XLON |  xHaAXnrZEdC |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:36:42 |  GBp | 231 | 754.40 |  XLON |  xHaAXnrZEcr |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:36:25 |  GBp | 147 | 754.60 |  XLON |  xHaAXnrZEZ1 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:36:25 |  GBp | 80 | 754.40 |  XLON |  xHaAXnrZEZ4 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:36:25 |  GBp | 151 | 754.40 |  XLON |  xHaAXnrZEZ6 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:32:53 |  GBp | 192 | 754.40 |  XLON |  xHaAXnrZFeA |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:32:53 |  GBp | 227 | 754.60 |  XLON |  xHaAXnrZFeT |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:32:48 |  GBp | 383 | 755.00 |  XLON |  xHaAXnrZFgf |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:32:48 |  GBp | 266 | 754.80 |  XLON |  xHaAXnrZFgY |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:32:43 |  GBp | 236 | 755.20 |  XLON |  xHaAXnrZFri |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:32:43 |  GBp | 122 | 755.20 |  XLON |  xHaAXnrZFrk |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:32:43 |  GBp | 400 | 755.20 |  XLON |  xHaAXnrZFrm |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:31:27 |  GBp | 192 | 755.40 |  XLON |  xHaAXnrZFCd |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:31:27 |  GBp | 165 | 755.40 |  XLON |  xHaAXnrZFCg |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:31:27 |  GBp | 240 | 755.60 |  XLON |  xHaAXnrZFCp |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:31:27 |  GBp | 181 | 755.20 |  XLON |  xHaAXnrZFD$ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:31:27 |  GBp | 84 | 755.20 |  XLON |  xHaAXnrZFD2 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:30:51 |  GBp | 41 | 755.60 |  XLON |  xHaAXnrZFH0 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:30:51 |  GBp | 291 | 755.60 |  XLON |  xHaAXnrZFH2 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:30:51 |  GBp | 146 | 755.60 |  XLON |  xHaAXnrZFHl |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:30:22 |  GBp | 288 | 756.00 |  XLON |  xHaAXnrZFVS |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:29:50 |  GBp | 303 | 756.20 |  XLON |  xHaAXnrZCjF |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:29:29 |  GBp | 312 | 756.40 |  XLON |  xHaAXnrZCrr |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:29:29 |  GBp | 125 | 756.40 |  XLON |  xHaAXnrZCrs |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:29:07 |  GBp | 303 | 756.60 |  XLON |  xHaAXnrZC$G |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:29:07 |  GBp | 2 | 756.60 |  XLON |  xHaAXnrZC$L |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:27:46 |  GBp | 234 | 757.20 |  XLON |  xHaAXnrZCRZ |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:27:46 |  GBp | 147 | 757.20 |  XLON |  xHaAXnrZCO3 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:27:46 |  GBp | 208 | 757.20 |  XLON |  xHaAXnrZCO5 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:27:46 |  GBp | 192 | 757.20 |  XLON |  xHaAXnrZCO6 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:27:46 |  GBp | 162 | 757.00 |  XLON |  xHaAXnrZCOS |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:27:30 |  GBp | 328 | 757.40 |  XLON |  xHaAXnrZDWD |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:27:30 |  GBp | 192 | 757.20 |  XLON |  xHaAXnrZDWL |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:27:26 |  GBp | 163 | 757.40 |  XLON |  xHaAXnrZDj9 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:27:26 |  GBp | 234 | 757.60 |  XLON |  xHaAXnrZDjC |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:26:09 |  GBp | 169 | 758.20 |  XLON |  xHaAXnrZDBI |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:26:09 |  GBp | 182 | 758.00 |  XLON |  xHaAXnrZDBK |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:26:09 |  GBp | 437 | 758.00 |  XLON |  xHaAXnrZDBM |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:26:09 |  GBp | 399 | 757.80 |  XLON |  xHaAXnrZDBT |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:25:59 |  GBp | 204 | 758.60 |  XLON |  xHaAXnrZDNM |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:22:58 |  GBp | 384 | 757.80 |  XLON |  xHaAXnrZAEe |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:22:45 |  GBp | 179 | 758.60 |  XLON |  xHaAXnrZA80 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:22:45 |  GBp | 179 | 758.20 |  XLON |  xHaAXnrZA8w |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:22:26 |  GBp | 192 | 759.20 |  XLON |  xHaAXnrZANb |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:22:26 |  GBp | 149 | 759.00 |  XLON |  xHaAXnrZANX |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:22:24 |  GBp | 160 | 759.20 |  XLON |  xHaAXnrZAN7 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:22:24 |  GBp | 230 | 759.40 |  XLON |  xHaAXnrZAN9 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:21:39 |  GBp | 357 | 759.40 |  XLON |  xHaAXnrZBdX |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:20:27 |  GBp | 47 | 759.40 |  XLON |  xHaAXnrZByy |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:20:25 |  GBp | 151 | 759.60 |  XLON |  xHaAXnrZB$q |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:20:18 |  GBp | 9 | 759.80 |  XLON |  xHaAXnrZB@I |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:20:18 |  GBp | 190 | 759.80 |  XLON |  xHaAXnrZB@K |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:20:12 |  GBp | 465 | 760.00 |  XLON |  xHaAXnrZBx3 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:20:12 |  GBp | 20 | 759.80 |  XLON |  xHaAXnrZBxi |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:17:01 |  GBp | 235 | 760.00 |  XLON |  xHaAXnrZ8sb |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:17:01 |  GBp | 163 | 759.80 |  XLON |  xHaAXnrZ8sX |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:12:17 |  GBp | 304 | 759.80 |  XLON |  xHaAXnrZ9D9 |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:12:17 |  GBp | 438 | 760.00 |  XLON |  xHaAXnrZ9DD |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:11:34 |  GBp | 396 | 760.00 |  XLON |  xHaAXnrZ9Jd |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:07:27 |  GBp | 232 | 760.00 |  XLON |  xHaAXnqStbo |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:03:50 |  GBp | 46 | 756.40 |  XLON |  xHaAXnqSqly |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:03:50 |  GBp | 169 | 757.20 |  XLON |  xHaAXnqSqlE |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:03:50 |  GBp | 123 | 756.40 |  XLON |  xHaAXnqSqlw |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:03:49 |  GBp | 277 | 757.20 |  XLON |  xHaAXnqSqlT |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:03:31 |  GBp | 273 | 757.20 |  XLON |  xHaAXnqSqrB |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:03:31 |  GBp | 192 | 757.40 |  XLON |  xHaAXnqSqrF |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:03:23 |  GBp | 702 | 757.40 |  XLON |  xHaAXnqSqsG |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:01:06 |  GBp | 304 | 756.80 |  XLON |  xHaAXnqSrCp |
 PEARSON PLC |  GB0006776081 |  25-May-2022 |  08:01:06 |  GBp | 438 | 757.00 |  XLON |  xHaAXnqSrCt |
Â
END