| Stock Name / Fund | iShares MSCI ACWI UCITS ETF |
| Issuer | Blackrock |
| Entity holding fund | iShares V Public Limited Company |
| Entity Type | Umbrella investment company with variable capital and having segregated liability between its funds |
| Entity LEI | 549300QETNU1W5JY7Z94 |
| ETF Ticker | IUSQ(EUR) F |
| ETF Ticker | ISAC.LS(USD) CXE |
| ETF Ticker | IUSQ.DE(EUR) CXE |
| ETF Ticker | SSAC.AS(EUR) CXE |
| ETF Ticker | SSAC.LS(GBX) CXE |
| ETF Ticker | SSACz(USD) CXE |
| ETF Ticker | SSAC(EUR) Euronext Amsterdam |
| ETF Ticker | ISAC(EUR) ETF Plus |
| Stock Name | Pearson PLC |
| Ticker | PSON.L(GBP) LSE |
| TYPE | Common Stock |
| Country | UK |
| ISIN | GB0006776081 |
| LEI | 2138004JBXWWJKIURC57 |
Show aggregate PSON.L holdings
| Date | Number of PSON.L Shares Held | Base Market Value of PSON.L Shares | Local Market Value of PSON.L Shares | Change in PSON.L Shares Held | Change in PSON.L Base Value | Current Price per PSON.L Share Held | Previous Price per PSON.L Share Held |
|---|---|---|---|---|---|---|---|
| 2025-12-16 (Tuesday) | 227,514 | GBP 3,175,829 | GBP 3,175,829 | ||||
| 2025-12-12 (Friday) | 227,184 | GBP 3,170,456 | GBP 3,170,456 | 452 | GBP -12,765 | GBP 13.9555 | GBP 14.0396 |
| 2025-12-11 (Thursday) | 226,732 | GBP 3,183,221 | GBP 3,183,221 | 0 | GBP 89,043 | GBP 14.0396 | GBP 13.6469 |
| 2025-12-10 (Wednesday) | 226,732 | GBP 3,094,178 | GBP 3,094,178 | 0 | GBP 122,291 | GBP 13.6469 | GBP 13.1075 |
| 2025-12-08 (Monday) | 226,732 | GBP 2,971,887 | GBP 2,971,887 | 0 | GBP -29,688 | GBP 13.1075 | GBP 13.2384 |
| 2025-12-05 (Friday) | 226,732 | GBP 3,001,575 | GBP 3,001,575 | 0 | GBP -26,380 | GBP 13.2384 | GBP 13.3548 |
| 2025-12-04 (Thursday) | 226,732 | GBP 3,027,955 | GBP 3,027,955 | 1,568 | GBP 75,442 | GBP 13.3548 | GBP 13.1127 |
| 2025-12-02 (Tuesday) | 225,164 | GBP 2,952,513 | GBP 2,952,513 | 0 | GBP -23,750 | GBP 13.1127 | GBP 13.2182 |
| Date | Action | Quantity | Market High | Market Low | Likely Trade Price | Likely Trade Value (Profit/Loss) | Average Price previous trades |
|---|---|---|---|---|---|---|---|
| 2025-12-12 | BUY | 452 | 1,054.500 | 1,039.500 | 1,041.000 | GBP 470,532 | 14.88 |
| 2025-12-04 | BUY | 1,568 | 1,003.000 | 988.800 | 990.220 | GBP 1,552,665 | 14.92 |
| 2025-11-25 | BUY | 1,125 | 1,008.000 | 983.800 | 986.220 | GBP 1,109,497 | 14.98 |
| 2025-11-24 | BUY | 456 | 1,007.500 | 995.800 | 996.970 | GBP 454,618 | 14.99 |
| 2025-11-11 | BUY | 111 | 1,019.000 | 998.600 | 1,000.640 | GBP 111,071 | 15.06 |
| 2025-11-04 | BUY | 222 | 1,055.500 | 1,042.500 | 1,043.800 | GBP 231,724 | 15.07 |
| 2025-10-15 | BUY | 570 | 1,089.000 | 1,098.500 | 1,097.550 | GBP 625,604 | 15.07 |
| 2025-10-08 | BUY | 226 | 1,062.000 | 1,079.500 | 1,077.750 | GBP 243,572 | 15.09 |
| 2025-09-24 | BUY | 678 | 1,033.500 | 1,036.500 | 1,036.200 | GBP 702,544 | 15.14 |
| 2025-09-15 | BUY | 1,017 | 1,040.500 | 1,054.000 | 1,052.650 | GBP 1,070,545 | 15.17 |
| 2025-09-09 | BUY | 1,017 | 1,053.500 | 1,058.500 | 1,058.000 | GBP 1,075,986 | 15.20 |
| 2025-09-04 | BUY | 1,344 | 1,059.500 | 1,063.500 | 1,063.100 | GBP 1,428,806 | 15.23 |
| 2025-08-28 | BUY | 336 | 1,084.500 | 1,096.000 | 1,094.850 | GBP 367,870 | 15.23 |
| 2025-08-19 | BUY | 784 | 1,084.500 | 1,086.000 | 1,085.850 | GBP 851,306 | 15.25 |
| 2025-08-12 | BUY | 2,128 | 1,064.500 | 1,084.500 | 1,082.500 | GBP 2,303,560 | 15.28 |
| 2025-08-06 | BUY | 333 | 1,083.500 | 1,130.500 | 1,125.800 | GBP 374,891 | 15.31 |
| 2025-08-04 | BUY | 440 | 1,127.500 | 1,134.525 | 1,133.823 | GBP 498,882 | 15.31 |
| 2025-08-01 | BUY | 660 | 1,137.500 | 1,149.500 | 1,148.300 | GBP 757,878 | 15.31 |
| 2025-07-31 | BUY | 550 | 1,072.500 | 1,081.500 | 1,080.600 | GBP 594,330 | 15.32 |
| 2025-07-28 | BUY | 330 | 1,055.000 | 1,062.500 | 1,061.750 | GBP 350,378 | 15.36 |
| 2025-07-25 | BUY | 440 | 1,057.500 | 1,057.500 | 1,057.500 | GBP 465,300 | 15.37 |
| 2025-07-22 | BUY | 550 | 1,052.500 | 1,059.000 | 1,058.350 | GBP 582,093 | 15.40 |
| 2025-07-21 | BUY | 222 | 1,044.500 | 1,052.500 | 1,051.700 | GBP 233,477 | 15.41 |
| 2025-07-14 | BUY | 342 | 1,056.000 | 1,056.000 | 1,056.000 | GBP 361,152 | 15.48 |
| 2025-07-10 | BUY | 672 | 1,055.500 | 1,060.500 | 1,060.000 | GBP 712,320 | 15.51 |
| 2025-07-08 | BUY | 333 | 1,063.500 | 1,063.500 | 1,063.500 | GBP 354,146 | 15.53 |
| 2025-07-02 | BUY | 550 | 1,066.000 | 1,092.500 | 1,089.850 | GBP 599,418 | 15.57 |
| 2025-06-25 | BUY | 110 | 1,050.500 | 1,051.000 | 1,050.950 | GBP 115,605 | 15.63 |
| 2025-06-12 | BUY | 1,017 | 1,074.500 | 1,086.096 | 1,084.936 | GBP 1,103,380 | 15.77 |
| 2025-06-02 | BUY | 1,332 | 1,162.500 | 1,172.500 | 1,171.500 | GBP 1,560,438 | 15.88 |
| 2025-05-28 | BUY | 336 | 1,186.500 | 1,205.500 | 1,203.600 | GBP 404,410 | 15.88 |
| 2025-05-14 | BUY | 336 | 1,187.000 | 1,187.000 | 1,187.000 | GBP 398,832 | 15.82 |
| 2025-05-08 | BUY | 560 | 1,162.500 | 1,182.000 | 1,180.050 | GBP 660,828 | 15.85 |
| 2025-05-07 | BUY | 1,792 | 1,169.500 | 1,179.000 | 1,178.050 | GBP 2,111,066 | 15.85 |
| 2025-04-30 | BUY | 330 | 1,196.500 | 1,196.500 | 1,196.500 | GBP 394,845 | 15.87 |
| 2025-04-24 | BUY | 111 | 1,175.500 | 1,175.500 | 1,175.500 | GBP 130,481 | 15.90 |
| 2025-04-23 | BUY | 888 | 1,167.500 | 1,177.000 | 1,176.050 | GBP 1,044,332 | 15.91 |
| 2025-04-17 | BUY | 444 | 1,172.500 | 1,175.000 | 1,174.750 | GBP 521,589 | 15.95 |
| 2025-04-16 | BUY | 222 | 1,170.500 | 1,177.500 | 1,176.800 | GBP 261,250 | 15.97 |
| 2025-04-15 | BUY | 222 | 1,178.000 | 1,187.000 | 1,186.100 | GBP 263,314 | 15.98 |
| 2025-04-14 | BUY | 666 | 1,176.000 | 1,179.500 | 1,179.150 | GBP 785,314 | 15.99 |
| 2025-04-11 | BUY | 1,776 | 1,159.000 | 1,182.000 | 1,179.700 | GBP 2,095,147 | 16.02 |
| 2025-04-10 | BUY | 999 | 1,167.000 | 1,183.128 | 1,181.515 | GBP 1,180,334 | 16.05 |
| 2025-04-09 | BUY | 550 | 1,142.500 | 1,162.000 | 1,160.050 | GBP 638,028 | 16.10 |
| 2025-04-08 | BUY | 550 | 1,164.500 | 1,168.000 | 1,167.650 | GBP 642,208 | 16.15 |
| 2025-04-07 | BUY | 440 | 1,134.000 | 1,180.000 | 1,175.400 | GBP 517,176 | 16.21 |
| 2025-04-04 | BUY | 550 | 1,172.500 | 1,208.000 | 1,204.450 | GBP 662,448 | 16.25 |
| 2025-04-02 | BUY | 440 | 1,215.000 | 1,232.000 | 1,230.300 | GBP 541,332 | 16.27 |
| 2025-03-28 | BUY | 444 | 1,227.000 | 1,231.500 | 1,231.050 | GBP 546,586 | 16.33 |
| 2025-03-24 | BUY | 220 | 1,193.500 | 1,206.500 | 1,205.200 | GBP 265,144 | 16.47 |
| 2025-03-18 | BUY | 330 | 1,252.500 | 1,271.500 | 1,269.600 | GBP 418,968 | 16.64 |
| 2025-03-17 | BUY | 550 | 1,260.500 | 1,266.500 | 1,265.900 | GBP 696,245 | 16.66 |
| 2025-03-14 | BUY | 440 | 1,258.000 | 1,268.000 | 1,267.000 | GBP 557,480 | 16.69 |
| 2025-03-13 | BUY | 990 | 1,265.000 | 1,272.000 | 1,271.300 | GBP 1,258,587 | 16.72 |
| 2025-03-10 | BUY | 330 | 1,279.000 | 1,299.500 | 1,297.450 | GBP 428,159 | 16.83 |
| 2025-03-04 | BUY | 440 | 1,379.000 | 1,385.000 | 1,384.400 | GBP 609,136 | 16.67 |
| 2025-02-26 | SELL | -99,592 | 1,317.000 | 1,334.500 | 1,332.750 | GBP -132,731,238 | 15.47 Loss of -131,190,609 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 |
|---|---|---|---|---|
| 2025-10-27 | 0 | 0 | 0 | 0.0% |
| 2025-09-10 | 0 | 0 | 0 | 0.0% |
| 2025-08-22 | 0 | 0 | 0 | 0.0% |
| 2025-08-14 | 0 | 0 | 0 | 0.0% |
| 2025-07-28 | 0 | 0 | 0 | 0.0% |
| 2025-07-18 | 0 | 0 | 0 | 0.0% |
| 2025-07-14 | 0 | 0 | 0 | 0.0% |
| 2025-07-11 | 0 | 0 | 0 | 0.0% |
| 2025-07-10 | 0 | 0 | 0 | 0.0% |
| 2025-07-02 | 0 | 0 | 0 | 0.0% |
| 2025-06-05 | 0 | 0 | 0 | 0.0% |
| 2025-05-28 | 0 | 0 | 0 | 0.0% |
| 2025-05-20 | 0 | 0 | 0 | 0.0% |
| 2025-05-16 | 0 | 0 | 0 | 0.0% |
| 2025-05-15 | 0 | 0 | 0 | 0.0% |
| 2025-05-08 | 0 | 0 | 0 | 0.0% |
| 2025-05-02 | 0 | 0 | 0 | 0.0% |
| 2025-04-30 | 0 | 0 | 0 | 0.0% |
| 2025-04-28 | 0 | 0 | 0 | 0.0% |
| 2025-04-22 | 0 | 0 | 0 | 0.0% |
| 2025-04-08 | 0 | 0 | 0 | 0.0% |
| 2025-03-27 | 0 | 0 | 0 | 0.0% |
| 2025-03-17 | 0 | 0 | 0 | 0.0% |
| 2025-03-14 | 0 | 0 | 0 | 0.0% |
| 2024-11-05 | 0 | 0 | 0 | 0.0% |
| 2024-10-24 | 0 | 0 | 0 | 0.0% |
| 2024-10-16 | 0 | 0 | 0 | 0.0% |
| 2024-10-10 | 0 | 0 | 0 | 0.0% |
| 2024-09-20 | 0 | 0 | 0 | 0.0% |
| 2024-09-13 | 0 | 0 | 0 | 0.0% |
| 2023-10-27 | 0 | 0 | 0 | 0.0% |
| 2023-10-18 | 0 | 0 | 0 | 0.0% |
| 2023-09-27 | 0 | 0 | 0 | 0.0% |
| 2023-09-07 | 0 | 0 | 0 | 0.0% |
| 2023-09-06 | 0 | 0 | 0 | 0.0% |
| 2023-09-05 | 0 | 0 | 0 | 0.0% |
| 2022-06-20 | 0 | 0 | 0 | 0.0% |
| 2022-06-06 | 0 | 0 | 0 | 0.0% |
| 2022-06-02 | 0 | 0 | 0 | 0.0% |
| 2022-05-11 | 0 | 0 | 0 | 0.0% |
| 2022-03-11 | 0 | 0 | 0 | 0.0% |
| 2022-02-10 | 0 | 0 | 0 | 0.0% |
| 2022-01-24 | 0 | 0 | 0 | 0.0% |
| 2021-12-14 | 0 | 0 | 0 | 0.0% |
| 2021-11-02 | 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