| Stock Name / Fund | iShares Core FTSE 100 UCITS ETF GBP (Acc) |
| Issuer | Blackrock |
| Entity holding fund | iShares VII Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300Q7FFITMZ2PFZ28 |
| ETF Ticker | CUKX(GBX) LSE |
| ETF Ticker | SXRW(EUR) F |
| ETF Ticker | CSUKXz(GBP) CXE |
| ETF Ticker | CUKX.LS(GBX) CXE |
| ETF Ticker | ISFE.AS(EUR) CXE |
| ETF Ticker | CUKX.L(GBP) LSE |
| Stock Name | Relx PLC |
| Ticker | REL.L(GBP) LSE |
| TYPE | Common Stock |
| Country | UK |
| ISIN | GB00B2B0DG97 |
| LEI | 549300WSX3VBUFFJOO66 |
| Date | Number of REL.L Shares Held | Base Market Value of REL.L Shares | Local Market Value of REL.L Shares | Change in REL.L Shares Held | Change in REL.L Base Value | Current Price per REL.L Share Held | Previous Price per REL.L Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-11 (Thursday) | 2,056,434 | GBP 61,775,277 | GBP 61,775,277 | 0 | GBP -20,565 | GBP 30.04 | GBP 30.05 |
| 2025-12-10 (Wednesday) | 2,056,434 | GBP 61,795,842 | GBP 61,795,842 | 0 | GBP 596,366 | GBP 30.05 | GBP 29.76 |
| 2025-12-09 (Tuesday) | 2,056,434 | GBP 61,199,476 | GBP 61,199,476 | 10,000 | GBP 379,458 | GBP 29.76 | GBP 29.72 |
| 2025-12-08 (Monday) | 2,046,434 | GBP 60,820,018 | GBP 60,820,018 | 2,500 | GBP -1,213,379 | GBP 29.72 | GBP 30.35 |
| 2025-12-05 (Friday) | 2,043,934 | GBP 62,033,397 | GBP 62,033,397 | 0 | GBP 0 | GBP 30.35 | GBP 30.35 |
| 2025-12-04 (Thursday) | 2,043,934 | GBP 62,033,397 | GBP 62,033,397 | 0 | GBP 449,666 | GBP 30.35 | GBP 30.13 |
| 2025-12-03 (Wednesday) | 2,043,934 | GBP 61,583,731 | GBP 61,583,731 | 0 | GBP 327,029 | GBP 30.13 | GBP 29.97 |
| 2025-12-02 (Tuesday) | 2,043,934 | GBP 61,256,702 | GBP 61,256,702 | 8,764 | GBP 242,305 | GBP 29.97 | GBP 29.98 |
| 2025-12-01 (Monday) | 2,035,170 | GBP 61,014,397 | GBP 61,014,397 | 25,040 | GBP 87,357 | GBP 29.98 | GBP 30.31 |
| 2025-11-28 (Friday) | 2,010,130 | GBP 60,927,040 | GBP 60,927,040 | 0 | GBP -80,406 | GBP 30.31 | GBP 30.35 |
| 2025-11-27 (Thursday) | 2,010,130 | GBP 61,007,446 | GBP 61,007,446 | 0 | GBP 140,710 | GBP 30.35 | GBP 30.28 |
| 2025-11-26 (Wednesday) | 2,010,130 | GBP 60,866,736 | GBP 60,866,736 | 0 | GBP -623,141 | GBP 30.28 | GBP 30.59 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-09 | BUY | 10,000 | 3,028.000 | 2,974.000 | 2,979.400 | GBP 29,794,000 | 37.18 |
| 2025-12-08 | BUY | 2,500 | 3,025.000 | 2,971.000 | 2,976.400 | GBP 7,441,000 | 37.21 |
| 2025-12-02 | BUY | 8,764 | 3,026.000 | 2,989.000 | 2,992.700 | GBP 26,228,023 | 37.34 |
| 2025-12-01 | BUY | 25,040 | 3,040.000 | 2,976.000 | 2,982.400 | GBP 74,679,296 | 37.37 |
| 2025-11-11 | BUY | 13,057 | 3,237.000 | 3,205.000 | 3,208.200 | GBP 41,889,467 | 37.81 |
| 2025-10-01 | SELL | -31,125 | 3,498.000 | 3,561.000 | 3,554.700 | GBP -110,640,038 | 38.32 Loss of -109,447,190 on sale |
| 2025-09-25 | SELL | -6,225 | 3,461.000 | 3,474.000 | 3,472.700 | GBP -21,617,558 | 38.40 Loss of -21,378,538 on sale |
| 2025-09-24 | BUY | 20,316 | 3,454.000 | 3,463.000 | 3,462.100 | GBP 70,336,024 | 38.42 |
| 2025-07-10 | SELL | -3,710 | 3,992.000 | 4,005.030 | 4,003.727 | GBP -14,853,827 | 38.72 Loss of -14,710,190 on sale |
| 2025-06-20 | BUY | 8,717 | 3,899.000 | 3,927.000 | 3,924.200 | GBP 34,207,251 | 38.68 |
| 2025-06-17 | SELL | -14,836 | 3,906.000 | 3,931.000 | 3,928.500 | GBP -58,283,226 | 38.67 Loss of -57,709,522 on sale |
| 2025-04-28 | BUY | 17,898 | 3,960.000 | 4,011.000 | 4,005.900 | GBP 71,697,598 | 38.09 |
| 2025-03-21 | BUY | 3,846 | 3,874.000 | 3,874.155 | 3,874.140 | GBP 14,899,941 | 37.96 |
| 2024-12-30 | BUY | 10,486 | 3,604.000 | 3,632.000 | 3,629.200 | GBP 38,055,791 | 36.61 |
| 2024-11-26 | SELL | -21,816 | 3,722.000 | 3,730.000 | 3,729.200 | GBP -81,356,227 | 36.29 Loss of -80,564,465 on sale |
| 2024-11-18 | SELL | -29,056 | 3,567.000 | 3,567.000 | 3,567.000 | GBP -103,642,752 | 36.33 Loss of -102,587,184 on sale |
* (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 |
|---|---|---|---|---|
| 2018-09-21 | 0 | 0 | 0 | 0.0% |
| 2018-09-10 | 0 | 0 | 0 | 0.0% |
| 2018-09-10 | 0 | 0 | 0 | 0.0% |
| 2018-09-10 | 0 | 0 | 0 | 0.0% |
| 2018-09-07 | 0 | 0 | 0 | 0.0% |
| 2018-07-26 | 0 | 0 | 0 | 0.0% |
| 2018-07-26 | 0 | 0 | 0 | 0.0% |
| 2018-07-10 | 0 | 0 | 0 | 0.0% |
| 2018-07-10 | 0 | 0 | 0 | 0.0% |
| 2018-06-25 | 0 | 0 | 0 | 0.0% |
| 2018-06-25 | 0 | 0 | 0 | 0.0% |
| 2018-06-12 | 0 | 0 | 0 | 0.0% |
| 2018-06-12 | 0 | 0 | 0 | 0.0% |
| 2018-05-23 | 0 | 0 | 0 | 0.0% |
| 2018-05-23 | 0 | 0 | 0 | 0.0% |
| 2018-03-20 | 0 | 0 | 0 | 0.0% |
| 2018-03-20 | 0 | 0 | 0 | 0.0% |
| 2018-03-01 | 0 | 0 | 0 | 0.0% |
| 2018-03-01 | 0 | 0 | 0 | 0.0% |
| 2018-02-15 | 0 | 0 | 0 | 0.0% |
| 2018-02-15 | 0 | 0 | 0 | 0.0% |
| 2018-02-01 | 0 | 0 | 0 | 0.0% |
| 2018-02-01 | 0 | 0 | 0 | 0.0% |
| 2017-12-27 | 0 | 0 | 0 | 0.0% |
| 2017-12-27 | 0 | 0 | 0 | 0.0% |
| 2017-10-25 | 0 | 0 | 0 | 0.0% |
| 2017-10-25 | 0 | 0 | 0 | 0.0% |
| 2017-09-13 | 0 | 0 | 0 | 0.0% |
| 2017-09-12 | 0 | 0 | 0 | 0.0% |
| 2017-09-12 | 0 | 0 | 0 | 0.0% |
| 2017-09-06 | 0 | 0 | 0 | 0.0% |
| 2017-09-06 | 0 | 0 | 0 | 0.0% |
| 2017-06-14 | 0 | 0 | 0 | 0.0% |
| 2017-06-13 | 0 | 0 | 0 | 0.0% |
| 2017-06-12 | 0 | 0 | 0 | 0.0% |
| 2017-06-02 | 0 | 0 | 0 | 0.0% |
| 2017-06-01 | 0 | 0 | 0 | 0.0% |
| 2017-04-26 | 0 | 0 | 0 | 0.0% |
| 2017-04-11 | 0 | 0 | 0 | 0.0% |
| 2017-04-11 | 0 | 0 | 0 | 0.0% |
| 2017-03-13 | 0 | 0 | 0 | 0.0% |
| 2017-02-16 | 0 | 0 | 0 | 0.0% |
| 2017-02-16 | 0 | 0 | 0 | 0.0% |
| 2017-02-15 | 0 | 0 | 0 | 0.0% |
| 2017-02-02 | 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