| Stock Name / Fund | iShares Core MSCI Europe UCITS ETF EUR (Dist) |
| Issuer | Blackrock |
| Entity holding fund | iShares II Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300F37ANJ4RAIPT18 |
| ETF Ticker | ISEU(USD) LSE |
| ETF Ticker | IQQY(EUR) F |
| ETF Ticker | IMEU.AS(EUR) CXE |
| ETF Ticker | IMEU.LS(GBX) CXE |
| ETF Ticker | IMEU.MI(EUR) CXE |
| ETF Ticker | IMEUz(CHF) CXE |
| ETF Ticker | IQQY.DE(EUR) CXE |
| ETF Ticker | ISEU.LS(USD) CXE |
| ETF Ticker | IMEU(EUR) ETF Plus |
| ETF Ticker | ISEU.L(GBP) LSE |
| Stock Name | Marks and Spencer Group PLC |
| Ticker | MKS.L(GBP) LSE |
| TYPE | Common Stock |
| Country | UK |
| ISIN | GB0031274896 |
| LEI | 213800EJP14A79ZG1X44 |
| Date | Number of MKS.L Shares Held | Base Market Value of MKS.L Shares | Local Market Value of MKS.L Shares | Change in MKS.L Shares Held | Change in MKS.L Base Value | Current Price per MKS.L Share Held | Previous Price per MKS.L Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-18 (Thursday) | 2,019,700 | GBP 7,660,888 | GBP 7,660,888 | 7,962 | GBP 143,537 | GBP 3.79308 | GBP 3.73674 |
| 2025-12-17 (Wednesday) | 2,011,738 | GBP 7,517,351 | GBP 7,517,351 | 0 | GBP -28,873 | GBP 3.73674 | GBP 3.7511 |
| 2025-12-16 (Tuesday) | 2,011,738 | GBP 7,546,224 | GBP 7,546,224 | 0 | GBP 105,515 | GBP 3.7511 | GBP 3.69865 |
| 2025-12-15 (Monday) | 2,011,738 | GBP 7,440,709 | GBP 7,440,709 | 0 | GBP 153,529 | GBP 3.69865 | GBP 3.62233 |
| 2025-12-12 (Friday) | 2,011,738 | GBP 7,287,180 | GBP 7,287,180 | 0 | GBP -62,276 | GBP 3.62233 | GBP 3.65329 |
| 2025-12-11 (Thursday) | 2,011,738 | GBP 7,349,456 | GBP 7,349,456 | 0 | GBP -43,871 | GBP 3.65329 | GBP 3.67509 |
| 2025-12-10 (Wednesday) | 2,011,738 | GBP 7,393,327 | GBP 7,393,327 | 0 | GBP 9,116 | GBP 3.67509 | GBP 3.67056 |
| 2025-12-09 (Tuesday) | 2,011,738 | GBP 7,384,211 | GBP 7,384,211 | 0 | GBP -121,454 | GBP 3.67056 | GBP 3.73094 |
| 2025-12-08 (Monday) | 2,011,738 | GBP 7,505,665 | GBP 7,505,665 | 0 | GBP -207,151 | GBP 3.73094 | GBP 3.83391 |
| 2025-12-05 (Friday) | 2,011,738 | GBP 7,712,816 | GBP 7,712,816 | 0 | GBP -84,002 | GBP 3.83391 | GBP 3.87566 |
| 2025-12-04 (Thursday) | 2,011,738 | GBP 7,796,818 | GBP 7,796,818 | 0 | GBP 149,878 | GBP 3.87566 | GBP 3.80116 |
| 2025-12-03 (Wednesday) | 2,011,738 | GBP 7,646,940 | GBP 7,646,940 | 0 | GBP -135,808 | GBP 3.80116 | GBP 3.86867 |
| 2025-12-02 (Tuesday) | 2,011,738 | GBP 7,782,748 | GBP 7,782,748 | 0 | GBP -183,326 | GBP 3.86867 | GBP 3.9598 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | BUY | 7,962 | 333.600 | 328.446 | 328.962 | GBP 2,619,194 | 4.23 |
| 2025-11-11 | BUY | 13,290 | 393.600 | 372.200 | 374.340 | GBP 4,974,979 | 4.29 |
| 2025-11-06 | BUY | 11,308 | 398.300 | 387.000 | 388.130 | GBP 4,388,974 | 4.29 |
| 2025-10-31 | BUY | 3,969 | 403.700 | 396.856 | 397.540 | GBP 1,577,837 | 4.29 |
| 2025-10-30 | BUY | 7,938 | 406.800 | 399.400 | 400.140 | GBP 3,176,311 | 4.29 |
| 2025-10-29 | BUY | 5,300 | 410.300 | 401.824 | 402.672 | GBP 2,134,159 | 4.29 |
| 2025-10-28 | BUY | 3,969 | 403.000 | 411.800 | 410.920 | GBP 1,630,941 | 4.28 |
| 2025-10-22 | BUY | 1,321 | 405.900 | 407.000 | 406.890 | GBP 537,502 | 4.27 |
| 2025-10-15 | BUY | 1,327 | 397.800 | 402.200 | 401.760 | GBP 533,136 | 4.26 |
| 2025-10-14 | BUY | 26,540 | 398.800 | 405.000 | 404.380 | GBP 10,732,245 | 4.26 |
| 2025-09-24 | BUY | 6,635 | 360.500 | 362.900 | 362.660 | GBP 2,406,249 | 4.27 |
| 2025-09-17 | BUY | 2,654 | 357.800 | 360.500 | 360.230 | GBP 956,050 | 4.27 |
| 2025-09-16 | BUY | 1,327 | 343.400 | 349.700 | 349.070 | GBP 463,216 | 4.27 |
| 2025-08-20 | SELL | -3,879 | 356.100 | 360.100 | 359.700 | GBP -1,395,276 | 4.27 Loss of -1,378,700 on sale |
| 2025-08-06 | BUY | 10,320 | 335.000 | 346.400 | 345.260 | GBP 3,563,083 | 4.28 |
| 2025-07-31 | BUY | 2,578 | 348.000 | 348.000 | 348.000 | GBP 897,144 | 4.29 |
| 2025-07-24 | BUY | 8,200 | 354.400 | 356.300 | 356.110 | GBP 2,920,102 | 4.30 |
| 2025-07-22 | BUY | 3,882 | 350.300 | 352.900 | 352.640 | GBP 1,368,948 | 4.30 |
| 2025-07-02 | BUY | 14,564 | 338.300 | 357.100 | 355.220 | GBP 5,173,424 | 4.31 |
| 2025-06-30 | BUY | 11,384 | 354.400 | 359.100 | 358.630 | GBP 4,082,644 | 4.31 |
| 2025-06-27 | BUY | 1,322 | 357.100 | 358.100 | 358.000 | GBP 473,276 | 4.31 |
| 2025-06-19 | SELL | -2,660 | 366.200 | 367.700 | 367.550 | GBP -977,683 | 4.32 Loss of -966,190 on sale |
| 2025-05-19 | BUY | 2,678 | 361.100 | 362.300 | 362.180 | GBP 969,918 | 4.30 |
| 2025-05-02 | BUY | 5,340 | 377.800 | 384.700 | 384.010 | GBP 2,050,613 | 4.30 |
| 2025-04-28 | BUY | 2,656 | 383.700 | 384.900 | 384.780 | GBP 1,021,976 | 4.29 |
| 2025-04-25 | BUY | 1,410 | 386.000 | 395.300 | 394.370 | GBP 556,062 | 4.29 |
| 2025-04-24 | BUY | 24,246 | 394.500 | 400.500 | 399.900 | GBP 9,695,975 | 4.28 |
| 2025-04-23 | BUY | 14,762 | 399.900 | 409.100 | 408.180 | GBP 6,025,553 | 4.28 |
| 2025-04-17 | BUY | 21,312 | 411.300 | 412.300 | 412.200 | GBP 8,784,806 | 4.25 |
| 2025-04-11 | BUY | 13,390 | 377.700 | 380.000 | 379.770 | GBP 5,085,120 | 4.23 |
| 2025-04-10 | BUY | 1,335 | 368.300 | 372.789 | 372.340 | GBP 497,074 | 4.23 |
| 2025-04-08 | BUY | 6,655 | 367.700 | 368.300 | 368.240 | GBP 2,450,637 | 4.23 |
| 2025-03-28 | BUY | 4,005 | 354.600 | 356.700 | 356.490 | GBP 1,427,742 | 4.23 |
| 2025-03-26 | BUY | 3,984 | 336.700 | 341.300 | 340.840 | GBP 1,357,907 | 4.23 |
| 2025-03-21 | BUY | 1,324 | 333.900 | 334.800 | 334.710 | GBP 443,156 | 4.25 |
| 2025-03-18 | BUY | 41,013 | 332.200 | 332.200 | 332.200 | GBP 13,624,519 | 4.27 |
| 2025-03-17 | BUY | 1,321 | 320.700 | 335.600 | 334.110 | GBP 441,359 | 4.28 |
| 2025-03-14 | BUY | 2,638 | 334.400 | 353.800 | 351.860 | GBP 928,207 | 4.28 |
| 2025-03-13 | BUY | 7,914 | 352.800 | 359.000 | 358.380 | GBP 2,836,219 | 4.28 |
| 2025-03-12 | BUY | 1,317 | 351.300 | 357.200 | 356.610 | GBP 469,655 | 4.29 |
| 2025-03-11 | BUY | 1,317 | 355.600 | 362.500 | 361.810 | GBP 476,504 | 4.29 |
| 2025-03-07 | BUY | 6,575 | 367.800 | 369.900 | 369.690 | GBP 2,430,712 | 4.29 |
| 2025-03-05 | BUY | 3,927 | 376.600 | 381.800 | 381.280 | GBP 1,497,287 | 4.28 |
| 2025-03-04 | BUY | 2,622 | 376.000 | 376.700 | 376.630 | GBP 987,524 | 4.27 |
| 2025-03-03 | BUY | 18,368 | 364.700 | 367.400 | 367.130 | GBP 6,743,444 | 4.27 |
| 2025-02-28 | BUY | 19,680 | 354.800 | 358.300 | 357.950 | GBP 7,044,456 | 4.27 |
| 2025-02-27 | BUY | 2,636 | 355.700 | 356.900 | 356.780 | GBP 940,472 | 4.27 |
| 2025-02-26 | BUY | 9,212 | 352.900 | 356.000 | 355.690 | GBP 3,276,616 | 4.27 |
| 2025-02-04 | BUY | 5,260 | 345.000 | 346.800 | 346.620 | GBP 1,823,221 | 4.31 |
| 2025-02-03 | BUY | 10,520 | 335.200 | 336.300 | 336.190 | GBP 3,536,719 | 4.33 |
| 2025-01-29 | BUY | 3,969 | 330.100 | 332.300 | 332.080 | GBP 1,318,025 | 4.40 |
| 2025-01-23 | SELL | -34,190 | 332.800 | 338.900 | 338.290 | GBP -11,566,135 | 4.61 Loss of -11,408,376 on sale |
| 2024-12-06 | BUY | 114,794 | 391.700 | 397.600 | 397.010 | GBP 45,574,367 | 4.68 |
| 2024-12-05 | BUY | 103,382 | 397.300 | 399.099 | 398.919 | GBP 41,241,054 | 4.66 |
* (if shown) = market close price used not a projected price. This is used when we do not have market data available to calculate a projection
The likely trade price/value is our estimate on the likely price the trade took place at and is not the actual trade price. The likely LOSS/GAIN is our estimate. Where a profit/loss value is shown in the Likely Trade Value column, this is derived from matching trades between periods eg the most recent previous BUY is matched with the SELL for the same number of shares and the difference between the likely BUY price and likely SELL price is calculated. Where a profit or loss is shown in the Average Price of Previous Trades column, this is dervied using the likely trade price compared to the average of previous trades based on adjusted close
| Date | Shorted Volume | Short Exempt Volume | Total Shares Traded | % Shorted |
|---|---|---|---|---|
| 2025-12-16 | 0 | 0 | 0 | 0.0% |
| 2025-12-09 | 0 | 0 | 0 | 0.0% |
| 2025-12-09 | 0 | 0 | 0 | 0.0% |
| 2025-12-03 | 0 | 0 | 0 | 0.0% |
| 2025-11-27 | 0 | 0 | 0 | 0.0% |
| 2025-11-13 | 0 | 0 | 0 | 0.0% |
| 2025-11-13 | 0 | 0 | 0 | 0.0% |
| 2025-11-07 | 0 | 0 | 0 | 0.0% |
| 2025-11-07 | 0 | 0 | 0 | 0.0% |
| 2025-11-04 | 0 | 0 | 0 | 0.0% |
| 2025-11-03 | 0 | 0 | 0 | 0.0% |
| 2025-10-30 | 0 | 0 | 0 | 0.0% |
| 2025-10-29 | 0 | 0 | 0 | 0.0% |
| 2025-10-28 | 0 | 0 | 0 | 0.0% |
| 2025-10-24 | 0 | 0 | 0 | 0.0% |
| 2025-10-14 | 0 | 0 | 0 | 0.0% |
| 2025-09-26 | 0 | 0 | 0 | 0.0% |
| 2025-09-17 | 0 | 0 | 0 | 0.0% |
| 2025-09-12 | 0 | 0 | 0 | 0.0% |
| 2025-09-03 | 0 | 0 | 0 | 0.0% |
| 2025-09-01 | 0 | 0 | 0 | 0.0% |
| 2025-08-29 | 0 | 0 | 0 | 0.0% |
| 2025-08-22 | 0 | 0 | 0 | 0.0% |
| 2025-08-21 | 0 | 0 | 0 | 0.0% |
| 2025-08-13 | 0 | 0 | 0 | 0.0% |
| 2025-08-06 | 0 | 0 | 0 | 0.0% |
| 2025-07-31 | 0 | 0 | 0 | 0.0% |
| 2025-07-29 | 0 | 0 | 0 | 0.0% |
| 2025-07-22 | 0 | 0 | 0 | 0.0% |
| 2025-07-22 | 0 | 0 | 0 | 0.0% |
| 2025-06-26 | 0 | 0 | 0 | 0.0% |
| 2025-06-26 | 0 | 0 | 0 | 0.0% |
| 2025-06-23 | 0 | 0 | 0 | 0.0% |
| 2025-06-20 | 0 | 0 | 0 | 0.0% |
| 2025-06-19 | 0 | 0 | 0 | 0.0% |
| 2025-06-18 | 0 | 0 | 0 | 0.0% |
| 2025-06-12 | 0 | 0 | 0 | 0.0% |
| 2025-06-05 | 0 | 0 | 0 | 0.0% |
| 2025-06-03 | 0 | 0 | 0 | 0.0% |
| 2025-05-21 | 0 | 0 | 0 | 0.0% |
| 2025-05-14 | 0 | 0 | 0 | 0.0% |
| 2025-05-13 | 0 | 0 | 0 | 0.0% |
| 2025-04-30 | 0 | 0 | 0 | 0.0% |
| 2025-04-14 | 0 | 0 | 0 | 0.0% |
| 2025-04-08 | 0 | 0 | 0 | 0.0% |
The data here is derived from FINRA daily shorted trade data. The Daily Short Sale Volume is the total volume of short trades that meet certain criteria on each trade date by 6 PM ET on the trade date. The detail trade data is derived from the monthly shorted trade data which will differ in aggregate. The detail trade data is derived from the transaction level data and includes ALL trades (including exempt) and the aggregation period extends beyond 6pm.
Note: All information is provided as is without warranty and should be used for indicative purposes only. You should independently check data before making any investment decision. This information is derived from third party sources and we cannot guarantee that their data is current, accurate, complete, free from defects etc and we therefore accept no responsibility for how it may be used. We accept no liability.
Copyright Market Footprint Ltd. Privacy Policy