12th Oct 2026 07:00
12 October 2026 | ||||
SSP Group plc | ||||
Transactions in own shares | ||||
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the week 5 October 2026 to 9 October 2026, it purchased for cancellation the following number of ordinary shares of 1 17/200 each from Barclays Bank plc as part of its £100 million share repurchase programme announced on 09 October 2025 (the "Programme"). All shares were purchased from Barclays Bank plc as an "on exchange" transaction subject to the rules of the London Stock Exchange. | ||||
Date of purchases: |
| 5 October 2026 - 9 October 2026 | ||
Total number of shares purchased: | 1,130,708 | |||
Highest price paid per share (pence): | 192.1000p | |||
Lowest price paid per share (pence): | 179.1000p | |||
Volume weighted average price paid per share (pence): | 187.0246p | |||
To date, the Company has purchased 55,336,918 ordinary shares in aggregate for cancellation from Barclays Bank plc in accordance with the Programme. Following the above purchases and cancellation of the ordinary shares, the Company will have 749,169,278 ordinary shares in issue. The Company does not hold any shares in treasury. The total number of voting rights in the Company will therefore be 749,169,278.
| ||||
A schedule of individual trades carried out by Barclays Bank plc as principal in connection with the above purchase is set out below. | ||||
Schedule of Purchases - Aggregate Information |
| |||
|
| |||
Trading venue | Aggregated volume (shares) | Volume weighted average price (pence) |
| |
London Stock Exchange | 1,130,708 | 187.0246p | ||
Schedule of Purchases - Individual Transactions |
| |||
Date of purchase | Number of shares purchased | Transaction price(pence per share) | Time of transaction | Trading venue | Transactionreferencenumber |
05/10/2026 | 2675 | 189 | 08:01:40 | LSE | 592180687547222650 |
05/10/2026 | 1179 | 189 | 08:01:40 | LSE | 606254468570887198 |
05/10/2026 | 1860 | 187.1 | 08:16:04 | LSE | 606254468571236172 |
05/10/2026 | 2787 | 187.1 | 08:16:04 | LSE | 592180687547582861 |
05/10/2026 | 1024 | 187.1 | 08:16:05 | LSE | 606254468571236235 |
05/10/2026 | 1763 | 187.1 | 08:16:05 | LSE | 606254468571236236 |
05/10/2026 | 230 | 187.1 | 08:16:05 | LSE | 592180687547582920 |
05/10/2026 | 2861 | 187 | 08:23:56 | LSE | 606254468571391226 |
05/10/2026 | 283 | 187 | 08:24:13 | LSE | 606254468571397897 |
05/10/2026 | 872 | 187 | 08:24:13 | LSE | 592180687547750077 |
05/10/2026 | 3 | 187 | 08:24:28 | LSE | 606254468571403306 |
05/10/2026 | 521 | 188.6 | 08:48:18 | LSE | 592180687548232920 |
05/10/2026 | 2368 | 188.6 | 08:48:50 | LSE | 592180687548243376 |
05/10/2026 | 2806 | 188.6 | 08:48:50 | LSE | 606254468571874034 |
05/10/2026 | 249 | 188.6 | 08:48:50 | LSE | 592180687548243381 |
05/10/2026 | 2097 | 188.7 | 08:56:04 | LSE | 606254468572016628 |
05/10/2026 | 534 | 188.7 | 08:56:04 | LSE | 606254468572016634 |
05/10/2026 | 867 | 188.7 | 08:56:04 | LSE | 592180687548388951 |
05/10/2026 | 2629 | 188.7 | 08:56:04 | LSE | 592180687548388955 |
05/10/2026 | 1466 | 188.7 | 08:56:04 | LSE | 606254468572016643 |
05/10/2026 | 2807 | 188.8 | 09:19:12 | LSE | 592180687548867077 |
05/10/2026 | 3166 | 188.8 | 09:19:12 | LSE | 606254468572482982 |
05/10/2026 | 1792 | 188.8 | 09:19:12 | LSE | 592180687548867082 |
05/10/2026 | 816 | 188.6 | 09:24:27 | LSE | 592180687548981559 |
05/10/2026 | 1559 | 188.6 | 09:24:27 | LSE | 592180687548981560 |
05/10/2026 | 2111 | 188.3 | 09:30:58 | LSE | 592180687549123697 |
05/10/2026 | 862 | 188 | 09:34:13 | LSE | 592180687549197048 |
05/10/2026 | 957 | 188 | 09:34:13 | LSE | 592180687549197052 |
05/10/2026 | 890 | 187.7 | 09:43:17 | LSE | 606254468573009812 |
05/10/2026 | 1830 | 187.7 | 09:43:17 | LSE | 606254468573009811 |
05/10/2026 | 890 | 187.6 | 09:45:57 | LSE | 606254468573076048 |
05/10/2026 | 797 | 187.5 | 10:13:35 | LSE | 592180687550033965 |
05/10/2026 | 797 | 187.5 | 10:13:35 | LSE | 606254468573606383 |
05/10/2026 | 797 | 187.5 | 10:13:35 | LSE | 606254468573606385 |
05/10/2026 | 2983 | 187.5 | 10:13:35 | LSE | 606254468573606384 |
05/10/2026 | 2437 | 187.5 | 10:13:35 | LSE | 606254468573606390 |
05/10/2026 | 858 | 187.9 | 10:39:09 | LSE | 606254468574043042 |
05/10/2026 | 858 | 187.9 | 10:39:09 | LSE | 606254468574043044 |
05/10/2026 | 858 | 187.9 | 10:39:09 | LSE | 606254468574043045 |
05/10/2026 | 1461 | 187.9 | 10:39:09 | LSE | 606254468574043046 |
05/10/2026 | 2486 | 187.9 | 10:39:09 | LSE | 606254468574043043 |
05/10/2026 | 1086 | 187.9 | 10:39:09 | LSE | 592180687550492879 |
05/10/2026 | 902 | 187.3 | 11:02:31 | LSE | 592180687550884393 |
05/10/2026 | 2108 | 187.3 | 11:02:31 | LSE | 606254468574417058 |
05/10/2026 | 1953 | 187.3 | 11:02:31 | LSE | 606254468574417063 |
05/10/2026 | 1953 | 187.3 | 11:02:31 | LSE | 592180687550884398 |
05/10/2026 | 788 | 187.3 | 11:02:31 | LSE | 606254468574417066 |
05/10/2026 | 844 | 187.4 | 11:13:46 | LSE | 606254468574594185 |
05/10/2026 | 1740 | 187.4 | 11:13:46 | LSE | 606254468574594184 |
05/10/2026 | 906 | 187.2 | 11:27:41 | LSE | 592180687551293089 |
05/10/2026 | 3372 | 187.1 | 11:27:41 | LSE | 606254468574809122 |
05/10/2026 | 37 | 187.1 | 11:27:41 | LSE | 592180687551293210 |
05/10/2026 | 300 | 187.1 | 11:27:41 | LSE | 592180687551293208 |
05/10/2026 | 2156 | 188.1 | 11:56:41 | LSE | 592180687551792770 |
05/10/2026 | 2003 | 188.1 | 11:56:41 | LSE | 606254468575287477 |
05/10/2026 | 2003 | 188.1 | 11:56:41 | LSE | 592180687551792775 |
05/10/2026 | 2003 | 188.1 | 11:56:41 | LSE | 606254468575287480 |
05/10/2026 | 978 | 188.1 | 11:56:41 | LSE | 592180687551792782 |
05/10/2026 | 434 | 187.7 | 12:02:41 | LSE | 592180687551899857 |
05/10/2026 | 478 | 187.7 | 12:02:41 | LSE | 592180687551899856 |
05/10/2026 | 1872 | 187.7 | 12:02:41 | LSE | 592180687551899855 |
05/10/2026 | 817 | 187.2 | 12:12:24 | LSE | 592180687552080127 |
05/10/2026 | 2143 | 187.2 | 12:12:24 | LSE | 592180687552080128 |
05/10/2026 | 2807 | 187.7 | 12:28:12 | LSE | 592180687552357833 |
05/10/2026 | 2041 | 187.7 | 12:28:12 | LSE | 592180687552357838 |
05/10/2026 | 172 | 187.7 | 12:28:12 | LSE | 606254468575832901 |
05/10/2026 | 826 | 187.3 | 12:42:42 | LSE | 592180687552643914 |
05/10/2026 | 826 | 187.3 | 12:42:42 | LSE | 592180687552643915 |
05/10/2026 | 826 | 187.3 | 12:42:42 | LSE | 606254468576105762 |
05/10/2026 | 991 | 187.3 | 12:42:42 | LSE | 606254468576105763 |
05/10/2026 | 2085 | 187.3 | 12:42:42 | LSE | 592180687552643913 |
05/10/2026 | 914 | 187.3 | 12:54:51 | LSE | 606254468576300220 |
05/10/2026 | 914 | 187.3 | 12:54:51 | LSE | 606254468576300221 |
05/10/2026 | 914 | 187.3 | 12:54:51 | LSE | 606254468576300222 |
05/10/2026 | 2070 | 187.3 | 12:54:51 | LSE | 592180687552848955 |
05/10/2026 | 310 | 187.5 | 13:09:39 | LSE | 592180687553132891 |
05/10/2026 | 598 | 187.5 | 13:09:39 | LSE | 592180687553132890 |
05/10/2026 | 908 | 187.5 | 13:09:39 | LSE | 606254468576571103 |
05/10/2026 | 2457 | 187.5 | 13:09:39 | LSE | 606254468576571102 |
05/10/2026 | 170 | 187.5 | 13:09:45 | LSE | 592180687553134397 |
05/10/2026 | 168 | 187.3 | 13:23:05 | LSE | 606254468576810566 |
05/10/2026 | 2193 | 187.2 | 13:24:09 | LSE | 606254468576830822 |
05/10/2026 | 869 | 187.2 | 13:34:31 | LSE | 592180687553601045 |
05/10/2026 | 869 | 187.2 | 13:34:31 | LSE | 592180687553601046 |
05/10/2026 | 869 | 187.2 | 13:34:31 | LSE | 606254468577019066 |
05/10/2026 | 869 | 187.2 | 13:34:31 | LSE | 606254468577019067 |
05/10/2026 | 1135 | 187.2 | 13:34:31 | LSE | 606254468577019065 |
05/10/2026 | 112 | 187.1 | 13:34:31 | LSE | 606254468577019072 |
05/10/2026 | 231 | 187.1 | 13:34:31 | LSE | 606254468577019073 |
05/10/2026 | 526 | 187.1 | 13:34:31 | LSE | 606254468577019069 |
05/10/2026 | 869 | 187.1 | 13:34:31 | LSE | 592180687553601048 |
05/10/2026 | 309 | 187.2 | 13:34:31 | LSE | 606254468577019082 |
05/10/2026 | 869 | 187.2 | 13:34:31 | LSE | 606254468577019081 |
05/10/2026 | 1348 | 186.8 | 13:43:00 | LSE | 592180687553769667 |
05/10/2026 | 840 | 186.8 | 13:43:00 | LSE | 606254468577179446 |
05/10/2026 | 840 | 186.8 | 13:43:00 | LSE | 606254468577179447 |
05/10/2026 | 1215 | 186.8 | 13:43:00 | LSE | 592180687553769668 |
05/10/2026 | 2401 | 186.6 | 13:48:55 | LSE | 592180687553889490 |
05/10/2026 | 32 | 186.3 | 14:00:28 | LSE | 606254468577519498 |
05/10/2026 | 258 | 186.3 | 14:00:28 | LSE | 592180687554124457 |
05/10/2026 | 528 | 186.3 | 14:00:28 | LSE | 592180687554124456 |
05/10/2026 | 786 | 186.3 | 14:00:28 | LSE | 606254468577519499 |
05/10/2026 | 786 | 186.3 | 14:00:28 | LSE | 606254468577519500 |
05/10/2026 | 2283 | 186.3 | 14:00:28 | LSE | 606254468577519497 |
05/10/2026 | 916 | 186.1 | 14:09:36 | LSE | 592180687554317677 |
05/10/2026 | 916 | 186.1 | 14:09:36 | LSE | 606254468577704296 |
05/10/2026 | 2600 | 186.1 | 14:09:36 | LSE | 592180687554317676 |
05/10/2026 | 848 | 185.7 | 14:16:53 | LSE | 592180687554488020 |
05/10/2026 | 848 | 185.7 | 14:16:53 | LSE | 606254468577867849 |
05/10/2026 | 2604 | 185.7 | 14:16:53 | LSE | 592180687554488019 |
05/10/2026 | 368 | 186.2 | 14:30:08 | LSE | 592180687554871441 |
05/10/2026 | 419 | 186.2 | 14:30:08 | LSE | 592180687554871442 |
05/10/2026 | 786 | 186.2 | 14:30:08 | LSE | 592180687554871443 |
05/10/2026 | 2852 | 186.2 | 14:30:08 | LSE | 592180687554871440 |
05/10/2026 | 2166 | 186.2 | 14:30:08 | LSE | 592180687554871446 |
05/10/2026 | 2166 | 186.2 | 14:30:08 | LSE | 606254468578240590 |
05/10/2026 | 586 | 186.1 | 14:30:08 | LSE | 592180687554871455 |
05/10/2026 | 3189 | 186.7 | 14:46:01 | LSE | 592180687555674392 |
05/10/2026 | 67 | 186.7 | 14:46:02 | LSE | 606254468579023723 |
05/10/2026 | 2938 | 186.7 | 14:47:00 | LSE | 592180687555722744 |
05/10/2026 | 228 | 186.7 | 14:47:00 | LSE | 606254468579069439 |
05/10/2026 | 776 | 186.6 | 14:47:02 | LSE | 592180687555724508 |
05/10/2026 | 776 | 186.6 | 14:47:02 | LSE | 606254468579071121 |
05/10/2026 | 776 | 186.6 | 14:47:02 | LSE | 606254468579071122 |
05/10/2026 | 816 | 186.6 | 14:47:02 | LSE | 592180687555724506 |
05/10/2026 | 1103 | 186.6 | 14:47:02 | LSE | 592180687555724507 |
05/10/2026 | 1120 | 186.6 | 14:47:02 | LSE | 606254468579071124 |
05/10/2026 | 1319 | 186.6 | 14:47:02 | LSE | 592180687555724504 |
05/10/2026 | 2560 | 186.6 | 14:47:02 | LSE | 606254468579071123 |
05/10/2026 | 923 | 186.6 | 14:47:02 | LSE | 592180687555724516 |
05/10/2026 | 923 | 186.6 | 14:47:02 | LSE | 606254468579071139 |
05/10/2026 | 1037 | 186.6 | 14:47:02 | LSE | 606254468579071140 |
05/10/2026 | 1080 | 186.6 | 14:47:02 | LSE | 606254468579071142 |
05/10/2026 | 844 | 185.7 | 15:00:50 | LSE | 606254468579624621 |
05/10/2026 | 3236 | 185.7 | 15:00:50 | LSE | 606254468579624620 |
05/10/2026 | 839 | 185.6 | 15:00:50 | LSE | 606254468579624622 |
05/10/2026 | 582 | 185.7 | 15:00:50 | LSE | 592180687556296205 |
05/10/2026 | 769 | 186 | 15:08:42 | LSE | 592180687556596675 |
05/10/2026 | 404 | 186.8 | 15:14:42 | LSE | 606254468580172261 |
05/10/2026 | 498 | 186.8 | 15:14:42 | LSE | 606254468580172260 |
05/10/2026 | 902 | 186.8 | 15:14:42 | LSE | 592180687556861816 |
05/10/2026 | 903 | 186.8 | 15:14:42 | LSE | 606254468580172259 |
05/10/2026 | 2088 | 186.8 | 15:14:42 | LSE | 592180687556861815 |
05/10/2026 | 2535 | 186.8 | 15:14:42 | LSE | 606254468580172272 |
05/10/2026 | 1002 | 186.8 | 15:14:42 | LSE | 592180687556861832 |
05/10/2026 | 791 | 187.4 | 15:23:20 | LSE | 592180687557162097 |
05/10/2026 | 107 | 187.2 | 15:24:50 | LSE | 592180687557211519 |
05/10/2026 | 791 | 187.2 | 15:24:50 | LSE | 592180687557211521 |
05/10/2026 | 792 | 187.2 | 15:24:50 | LSE | 606254468580510762 |
05/10/2026 | 1599 | 187.2 | 15:24:50 | LSE | 606254468580510761 |
05/10/2026 | 2520 | 187.2 | 15:24:50 | LSE | 592180687557211520 |
05/10/2026 | 878 | 187.2 | 15:34:21 | LSE | 592180687557544682 |
05/10/2026 | 3480 | 187.2 | 15:34:21 | LSE | 592180687557544683 |
05/10/2026 | 2831 | 187.2 | 15:34:21 | LSE | 606254468580831581 |
05/10/2026 | 3002 | 187.4 | 15:40:39 | LSE | 592180687557785170 |
05/10/2026 | 94 | 187.4 | 15:43:07 | LSE | 592180687557873649 |
05/10/2026 | 1460 | 187.4 | 15:43:07 | LSE | 606254468581146844 |
05/10/2026 | 1041 | 187.4 | 15:43:07 | LSE | 606254468581146854 |
05/10/2026 | 2597 | 187.4 | 15:45:55 | LSE | 606254468581238440 |
05/10/2026 | 2575 | 187.4 | 15:49:01 | LSE | 592180687558074592 |
05/10/2026 | 51 | 187.4 | 15:49:01 | LSE | 606254468581339084 |
05/10/2026 | 395 | 187.3 | 16:01:57 | LSE | 606254468581761626 |
05/10/2026 | 454 | 187.3 | 16:01:57 | LSE | 606254468581761627 |
05/10/2026 | 808 | 187.3 | 16:01:57 | LSE | 592180687558508655 |
05/10/2026 | 2325 | 187.3 | 16:01:57 | LSE | 606254468581761625 |
05/10/2026 | 840 | 187.3 | 16:01:57 | LSE | 606254468581761635 |
05/10/2026 | 3232 | 187.3 | 16:01:57 | LSE | 592180687558508661 |
05/10/2026 | 3232 | 187.3 | 16:01:57 | LSE | 606254468581761648 |
05/10/2026 | 1856 | 187.3 | 16:01:57 | LSE | 592180687558508665 |
05/10/2026 | 823 | 187.3 | 16:16:01 | LSE | 592180687559079089 |
05/10/2026 | 828 | 187.3 | 16:16:20 | LSE | 592180687559094192 |
05/10/2026 | 64 | 187.1 | 16:16:28 | LSE | 606254468582336579 |
05/10/2026 | 2222 | 187.1 | 16:16:28 | LSE | 606254468582336578 |
05/10/2026 | 2572 | 187.4 | 16:18:23 | LSE | 606254468582425753 |
05/10/2026 | 1568 | 187.4 | 16:18:23 | LSE | 592180687559193077 |
05/10/2026 | 700 | 187.3 | 16:18:50 | LSE | 606254468582447710 |
05/10/2026 | 812 | 187.3 | 16:18:50 | LSE | 606254468582447712 |
05/10/2026 | 2115 | 187.3 | 16:18:50 | LSE | 606254468582447711 |
05/10/2026 | 642 | 187.3 | 16:18:50 | LSE | 606254468582447716 |
05/10/2026 | 2600 | 187.3 | 16:18:50 | LSE | 606254468582447715 |
05/10/2026 | 207 | 187.3 | 16:18:50 | LSE | 592180687559215806 |
05/10/2026 | 2321 | 187.3 | 16:18:50 | LSE | 606254468582447721 |
05/10/2026 | 1185 | 187.2 | 16:29:06 | LSE | 592180687559760561 |
05/10/2026 | 2130 | 187.2 | 16:29:06 | LSE | 606254468582974167 |
05/10/2026 | 173 | 187.2 | 16:29:53 | LSE | 606254468583046739 |
05/10/2026 | 2464 | 187.2 | 16:29:53 | LSE | 606254468583046740 |
05/10/2026 | 500 | 187.3 | 16:29:57 | LSE | 606254468583051990 |
05/10/2026 | 328 | 187.3 | 16:29:57 | LSE | 592180687559840321 |
05/10/2026 | 329 | 187.3 | 16:29:57 | LSE | 592180687559840319 |
05/10/2026 | 2362 | 187.3 | 16:29:57 | LSE | 592180687559840323 |
06/10/2026 | 449 | 1.874 | 08:11:17 | LSE | 606254822465949156 |
06/10/2026 | 53 | 1.874 | 08:13:52 | LSE | 606254822466020357 |
06/10/2026 | 1377 | 1.877 | 08:15:54 | LSE | 606254822466085095 |
06/10/2026 | 2719 | 1.877 | 08:15:54 | LSE | 606254822466085094 |
06/10/2026 | 525 | 1.877 | 08:15:54 | LSE | 592181041434203513 |
06/10/2026 | 775 | 1.882 | 08:23:48 | LSE | 592181041434381311 |
06/10/2026 | 3398 | 1.882 | 08:23:48 | LSE | 606254822466257890 |
06/10/2026 | 1912 | 1.882 | 08:23:48 | LSE | 606254822466257894 |
06/10/2026 | 1912 | 1.882 | 08:23:48 | LSE | 592181041434381316 |
06/10/2026 | 21 | 1.882 | 08:23:51 | LSE | 606254822466258559 |
06/10/2026 | 548 | 1.893 | 09:20:48 | LSE | 592181041435563093 |
06/10/2026 | 1082 | 1.893 | 09:20:48 | LSE | 592181041435563092 |
06/10/2026 | 1663 | 1.893 | 09:20:48 | LSE | 606254822467396958 |
06/10/2026 | 1945 | 1.893 | 09:20:48 | LSE | 606254822467396965 |
06/10/2026 | 2035 | 1.893 | 09:20:48 | LSE | 592181041435563105 |
06/10/2026 | 160 | 1.895 | 09:22:02 | LSE | 606254822467418863 |
06/10/2026 | 964 | 1.895 | 09:22:02 | LSE | 592181041435586230 |
06/10/2026 | 489 | 1.895 | 09:22:06 | LSE | 592181041435587117 |
06/10/2026 | 637 | 1.895 | 09:22:06 | LSE | 592181041435587118 |
06/10/2026 | 1094 | 1.895 | 09:23:25 | LSE | 592181041435614090 |
06/10/2026 | 583 | 1.887 | 09:23:25 | LSE | 606254822467445194 |
06/10/2026 | 1095 | 1.893 | 09:23:59 | LSE | 592181041435626235 |
06/10/2026 | 1126 | 1.892 | 09:24:45 | LSE | 606254822467471531 |
06/10/2026 | 421 | 1.888 | 09:25:00 | LSE | 606254822467476641 |
06/10/2026 | 1471 | 1.888 | 09:25:00 | LSE | 606254822467476642 |
06/10/2026 | 447 | 1.888 | 09:25:01 | LSE | 592181041435647358 |
06/10/2026 | 663 | 1.888 | 09:25:06 | LSE | 592181041435648420 |
06/10/2026 | 651 | 1.888 | 09:35:34 | LSE | 592181041435847333 |
06/10/2026 | 835 | 1.895 | 09:45:59 | LSE | 606254822467912700 |
06/10/2026 | 1652 | 1.895 | 09:45:59 | LSE | 606254822467912701 |
06/10/2026 | 1971 | 1.895 | 09:46:32 | LSE | 606254822467924635 |
06/10/2026 | 546 | 1.895 | 09:46:32 | LSE | 592181041436116181 |
06/10/2026 | 265 | 1.892 | 09:46:37 | LSE | 606254822467926938 |
06/10/2026 | 3194 | 1.892 | 09:46:37 | LSE | 606254822467926939 |
06/10/2026 | 3378 | 1.892 | 09:46:50 | LSE | 606254822467931346 |
06/10/2026 | 1976 | 1.892 | 09:46:50 | LSE | 592181041436123323 |
06/10/2026 | 907 | 1.884 | 10:05:02 | LSE | 606254822468320801 |
06/10/2026 | 1206 | 1.884 | 10:05:02 | LSE | 606254822468320800 |
06/10/2026 | 2215 | 1.892 | 10:42:16 | LSE | 592181041437492947 |
06/10/2026 | 2215 | 1.892 | 10:42:16 | LSE | 606254822469222194 |
06/10/2026 | 212 | 1.892 | 10:42:16 | LSE | 592181041437492952 |
06/10/2026 | 2673 | 1.891 | 10:42:51 | LSE | 606254822469233401 |
06/10/2026 | 2466 | 1.891 | 10:42:51 | LSE | 592181041437504804 |
06/10/2026 | 781 | 1.883 | 11:03:19 | LSE | 592181041438002825 |
06/10/2026 | 781 | 1.883 | 11:03:19 | LSE | 592181041438002826 |
06/10/2026 | 781 | 1.883 | 11:03:19 | LSE | 606254822469697324 |
06/10/2026 | 2943 | 1.883 | 11:03:19 | LSE | 592181041438002824 |
06/10/2026 | 696 | 1.879 | 11:09:27 | LSE | 606254822469837243 |
06/10/2026 | 231 | 1.879 | 11:09:27 | LSE | 606254822469837274 |
06/10/2026 | 736 | 1.879 | 11:23:41 | LSE | 606254822470135948 |
06/10/2026 | 1423 | 1.883 | 11:42:00 | LSE | 592181041438882459 |
06/10/2026 | 487 | 1.883 | 11:45:16 | LSE | 592181041438982602 |
06/10/2026 | 222 | 1.883 | 11:45:16 | LSE | 592181041438982604 |
06/10/2026 | 919 | 1.883 | 11:52:16 | LSE | 606254822470761621 |
06/10/2026 | 1556 | 1.883 | 11:52:16 | LSE | 592181041439140685 |
06/10/2026 | 1556 | 1.883 | 11:52:16 | LSE | 606254822470761622 |
06/10/2026 | 1556 | 1.883 | 11:52:16 | LSE | 606254822470761623 |
06/10/2026 | 2072 | 1.883 | 11:52:16 | LSE | 592181041439140684 |
06/10/2026 | 729 | 1.883 | 11:52:16 | LSE | 606254822470761627 |
06/10/2026 | 654 | 1.884 | 12:06:18 | LSE | 592181041439485419 |
06/10/2026 | 810 | 1.884 | 12:10:17 | LSE | 592181041439579328 |
06/10/2026 | 1824 | 1.884 | 12:10:17 | LSE | 592181041439579327 |
06/10/2026 | 427 | 1.883 | 12:10:17 | LSE | 606254822471173886 |
06/10/2026 | 1245 | 1.883 | 12:10:17 | LSE | 606254822471173887 |
06/10/2026 | 679 | 1.883 | 12:11:59 | LSE | 592181041439621065 |
06/10/2026 | 933 | 1.883 | 12:11:59 | LSE | 592181041439621066 |
06/10/2026 | 568 | 1.883 | 12:11:59 | LSE | 592181041439621070 |
06/10/2026 | 3217 | 1.88 | 12:25:43 | LSE | 606254822471503772 |
06/10/2026 | 1029 | 1.88 | 12:26:27 | LSE | 592181041439947408 |
06/10/2026 | 596 | 1.879 | 12:35:11 | LSE | 606254822471689549 |
06/10/2026 | 320 | 1.879 | 12:39:32 | LSE | 592181041440220389 |
06/10/2026 | 1063 | 1.879 | 12:39:32 | LSE | 606254822471773505 |
06/10/2026 | 375 | 1.893 | 13:10:26 | LSE | 592181041440892445 |
06/10/2026 | 2552 | 1.893 | 13:10:26 | LSE | 606254822472399672 |
06/10/2026 | 2077 | 1.893 | 13:10:26 | LSE | 592181041440892455 |
06/10/2026 | 550 | 1.894 | 13:21:40 | LSE | 592181041441146441 |
06/10/2026 | 725 | 1.894 | 13:21:40 | LSE | 592181041441146442 |
06/10/2026 | 142 | 1.894 | 13:21:40 | LSE | 606254822472638623 |
06/10/2026 | 218 | 1.894 | 13:21:40 | LSE | 606254822472638624 |
06/10/2026 | 448 | 1.892 | 13:22:20 | LSE | 592181041441164050 |
06/10/2026 | 449 | 1.892 | 13:22:20 | LSE | 592181041441164051 |
06/10/2026 | 752 | 1.892 | 13:22:20 | LSE | 592181041441164052 |
06/10/2026 | 1664 | 1.892 | 13:23:50 | LSE | 592181041441199414 |
06/10/2026 | 717 | 1.89 | 13:25:45 | LSE | 592181041441241744 |
06/10/2026 | 796 | 1.89 | 13:33:58 | LSE | 592181041441437594 |
06/10/2026 | 796 | 1.89 | 13:33:58 | LSE | 606254822472912319 |
06/10/2026 | 796 | 1.89 | 13:33:58 | LSE | 606254822472912321 |
06/10/2026 | 2674 | 1.89 | 13:33:58 | LSE | 592181041441437593 |
06/10/2026 | 2594 | 1.89 | 13:33:59 | LSE | 592181041441438113 |
06/10/2026 | 471 | 1.89 | 13:33:59 | LSE | 592181041441438116 |
06/10/2026 | 2234 | 1.889 | 13:43:03 | LSE | 592181041441670500 |
06/10/2026 | 1269 | 1.889 | 13:43:06 | LSE | 606254822473132369 |
06/10/2026 | 1984 | 1.886 | 13:48:38 | LSE | 592181041441820378 |
06/10/2026 | 1707 | 1.887 | 13:54:04 | LSE | 592181041441981381 |
06/10/2026 | 3373 | 1.887 | 14:15:45 | LSE | 606254822473976954 |
06/10/2026 | 3267 | 1.887 | 14:15:45 | LSE | 592181041442566612 |
06/10/2026 | 2284 | 1.887 | 14:15:45 | LSE | 606254822473977020 |
06/10/2026 | 805 | 1.886 | 14:22:10 | LSE | 592181041442776113 |
06/10/2026 | 2060 | 1.886 | 14:22:10 | LSE | 606254822474176950 |
06/10/2026 | 823 | 1.885 | 14:30:03 | LSE | 606254822474479629 |
06/10/2026 | 823 | 1.885 | 14:30:03 | LSE | 606254822474479631 |
06/10/2026 | 823 | 1.885 | 14:30:03 | LSE | 606254822474479632 |
06/10/2026 | 3249 | 1.885 | 14:30:03 | LSE | 592181041443092526 |
06/10/2026 | 1207 | 1.885 | 14:30:03 | LSE | 606254822474479639 |
06/10/2026 | 771 | 1.887 | 14:39:27 | LSE | 592181041443641083 |
06/10/2026 | 2448 | 1.887 | 14:39:27 | LSE | 606254822475006795 |
06/10/2026 | 2003 | 1.889 | 14:42:24 | LSE | 606254822475146136 |
06/10/2026 | 2349 | 1.889 | 14:42:24 | LSE | 606254822475146141 |
06/10/2026 | 1812 | 1.889 | 14:42:24 | LSE | 592181041443786097 |
06/10/2026 | 422 | 1.885 | 14:50:54 | LSE | 592181041444174782 |
06/10/2026 | 1657 | 1.885 | 14:50:55 | LSE | 592181041444174838 |
06/10/2026 | 370 | 1.885 | 14:52:46 | LSE | 592181041444254339 |
06/10/2026 | 767 | 1.885 | 14:52:46 | LSE | 592181041444254338 |
06/10/2026 | 919 | 1.885 | 14:59:43 | LSE | 592181041444564312 |
06/10/2026 | 919 | 1.885 | 14:59:43 | LSE | 606254822475893092 |
06/10/2026 | 920 | 1.885 | 14:59:43 | LSE | 592181041444564313 |
06/10/2026 | 1200 | 1.885 | 14:59:43 | LSE | 606254822475893091 |
06/10/2026 | 1212 | 1.885 | 14:59:43 | LSE | 606254822475893093 |
06/10/2026 | 2007 | 1.885 | 14:59:43 | LSE | 592181041444564311 |
06/10/2026 | 352 | 1.885 | 14:59:43 | LSE | 592181041444564320 |
06/10/2026 | 1131 | 1.882 | 15:14:24 | LSE | 606254822476534652 |
06/10/2026 | 1358 | 1.882 | 15:14:24 | LSE | 606254822476534653 |
06/10/2026 | 209 | 1.882 | 15:14:24 | LSE | 592181041445228912 |
06/10/2026 | 543 | 1.882 | 15:14:24 | LSE | 606254822476534774 |
06/10/2026 | 665 | 1.882 | 15:14:24 | LSE | 592181041445228913 |
06/10/2026 | 874 | 1.882 | 15:14:24 | LSE | 592181041445228914 |
06/10/2026 | 874 | 1.882 | 15:14:24 | LSE | 606254822476534775 |
06/10/2026 | 874 | 1.882 | 15:14:24 | LSE | 606254822476534776 |
06/10/2026 | 874 | 1.882 | 15:14:24 | LSE | 606254822476534778 |
06/10/2026 | 875 | 1.882 | 15:14:24 | LSE | 606254822476534777 |
06/10/2026 | 550 | 1.882 | 15:14:29 | LSE | 606254822476538535 |
06/10/2026 | 801 | 1.881 | 15:19:54 | LSE | 606254822476776260 |
06/10/2026 | 801 | 1.881 | 15:19:54 | LSE | 606254822476776261 |
06/10/2026 | 2047 | 1.881 | 15:19:54 | LSE | 592181041445479168 |
06/10/2026 | 131 | 1.875 | 15:29:00 | LSE | 592181041445863418 |
06/10/2026 | 806 | 1.875 | 15:29:00 | LSE | 592181041445863416 |
06/10/2026 | 806 | 1.875 | 15:29:00 | LSE | 592181041445863417 |
06/10/2026 | 807 | 1.875 | 15:29:00 | LSE | 606254822477145415 |
06/10/2026 | 807 | 1.875 | 15:29:00 | LSE | 606254822477145417 |
06/10/2026 | 2350 | 1.875 | 15:29:00 | LSE | 592181041445863415 |
06/10/2026 | 675 | 1.875 | 15:29:00 | LSE | 592181041445863531 |
06/10/2026 | 735 | 1.875 | 15:29:00 | LSE | 606254822477145528 |
06/10/2026 | 806 | 1.875 | 15:29:00 | LSE | 606254822477145527 |
06/10/2026 | 790 | 1.882 | 15:44:35 | LSE | 606254822477775024 |
06/10/2026 | 1963 | 1.882 | 15:44:35 | LSE | 592181041446517046 |
06/10/2026 | 3214 | 1.882 | 15:44:35 | LSE | 606254822477775029 |
06/10/2026 | 3214 | 1.882 | 15:44:35 | LSE | 592181041446517061 |
06/10/2026 | 447 | 1.882 | 15:44:35 | LSE | 592181041446517066 |
06/10/2026 | 37 | 1.882 | 15:45:00 | LSE | 606254822477790597 |
06/10/2026 | 78 | 1.882 | 15:45:00 | LSE | 606254822477790596 |
06/10/2026 | 511 | 1.882 | 15:45:00 | LSE | 592181041446532892 |
06/10/2026 | 541 | 1.882 | 15:45:00 | LSE | 592181041446532894 |
06/10/2026 | 36 | 1.882 | 15:45:08 | LSE | 606254822477796830 |
06/10/2026 | 1163 | 1.882 | 15:45:08 | LSE | 592181041446539473 |
06/10/2026 | 811 | 1.882 | 15:45:37 | LSE | 606254822477816029 |
06/10/2026 | 371 | 1.882 | 15:45:37 | LSE | 606254822477816036 |
06/10/2026 | 1207 | 1.882 | 15:45:45 | LSE | 606254822477820480 |
06/10/2026 | 1956 | 1.881 | 15:52:32 | LSE | 606254822478088714 |
06/10/2026 | 821 | 1.881 | 15:55:19 | LSE | 606254822478211083 |
06/10/2026 | 2225 | 1.881 | 15:55:19 | LSE | 606254822478211084 |
06/10/2026 | 783 | 1.881 | 15:55:19 | LSE | 592181041446971936 |
06/10/2026 | 770 | 1.887 | 16:10:54 | LSE | 606254822478883337 |
06/10/2026 | 896 | 1.887 | 16:10:54 | LSE | 592181041447670599 |
06/10/2026 | 906 | 1.887 | 16:10:54 | LSE | 592181041447670600 |
06/10/2026 | 1072 | 1.887 | 16:10:54 | LSE | 592181041447670597 |
06/10/2026 | 1374 | 1.887 | 16:10:54 | LSE | 606254822478883336 |
06/10/2026 | 2144 | 1.887 | 16:10:54 | LSE | 592181041447670598 |
06/10/2026 | 2951 | 1.887 | 16:10:54 | LSE | 606254822478883335 |
06/10/2026 | 1496 | 1.887 | 16:10:54 | LSE | 606254822478883833 |
06/10/2026 | 1842 | 1.887 | 16:10:54 | LSE | 606254822478883834 |
06/10/2026 | 782 | 1.887 | 16:10:55 | LSE | 606254822478884159 |
06/10/2026 | 901 | 1.889 | 16:17:52 | LSE | 592181041448032414 |
06/10/2026 | 3043 | 1.889 | 16:17:52 | LSE | 606254822479231854 |
06/10/2026 | 2013 | 1.889 | 16:17:54 | LSE | 606254822479233586 |
06/10/2026 | 919 | 1.889 | 16:22:58 | LSE | 592181041448350090 |
06/10/2026 | 919 | 1.889 | 16:22:58 | LSE | 592181041448350091 |
06/10/2026 | 778 | 1.888 | 16:22:58 | LSE | 592181041448350112 |
06/10/2026 | 1265 | 1.888 | 16:22:58 | LSE | 592181041448350111 |
06/10/2026 | 790 | 1.889 | 16:29:51 | LSE | 592181041448822707 |
06/10/2026 | 2773 | 1.889 | 16:29:51 | LSE | 592181041448822706 |
06/10/2026 | 387 | 1.889 | 16:29:51 | LSE | 606254822480001424 |
06/10/2026 | 2115 | 1.889 | 16:29:51 | LSE | 606254822480001437 |
07/10/2026 | 2034 | 189.5 | 08:13:08 | LSE | 606255176362577045 |
07/10/2026 | 2809 | 189.5 | 08:13:08 | LSE | 606255176362577049 |
07/10/2026 | 2637 | 189.5 | 08:13:08 | LSE | 592181423794773144 |
07/10/2026 | 172 | 189.5 | 08:13:21 | LSE | 592181423794779038 |
07/10/2026 | 215 | 189.5 | 08:13:21 | LSE | 606255176362582733 |
07/10/2026 | 2605 | 189.6 | 08:16:34 | LSE | 606255176362671535 |
07/10/2026 | 895 | 189.4 | 08:21:40 | LSE | 606255176362804681 |
07/10/2026 | 1522 | 189.4 | 08:21:40 | LSE | 606255176362804680 |
07/10/2026 | 886 | 189.7 | 08:24:34 | LSE | 606255176362876845 |
07/10/2026 | 1251 | 189.7 | 08:24:34 | LSE | 592181423795084573 |
07/10/2026 | 1751 | 189.3 | 08:29:40 | LSE | 592181423795205339 |
07/10/2026 | 1712 | 189.2 | 08:34:08 | LSE | 606255176363124059 |
07/10/2026 | 2490 | 189 | 08:40:42 | LSE | 592181423795510615 |
07/10/2026 | 797 | 189.1 | 08:47:38 | LSE | 592181423795669614 |
07/10/2026 | 1371 | 189.1 | 08:47:38 | LSE | 592181423795669613 |
07/10/2026 | 2789 | 189.3 | 09:00:35 | LSE | 592181423795997742 |
07/10/2026 | 101 | 189.3 | 09:00:35 | LSE | 592181423795997747 |
07/10/2026 | 117 | 189.3 | 09:00:35 | LSE | 592181423795997748 |
07/10/2026 | 1168 | 189.3 | 09:00:35 | LSE | 592181423795997746 |
07/10/2026 | 1429 | 189.7 | 09:05:52 | LSE | 592181423796125183 |
07/10/2026 | 882 | 189.4 | 09:14:20 | LSE | 592181423796300278 |
07/10/2026 | 71 | 191 | 09:52:24 | LSE | 592181423797201779 |
07/10/2026 | 89 | 191 | 09:56:23 | LSE | 592181423797293875 |
07/10/2026 | 81 | 191 | 10:00:35 | LSE | 592181423797404279 |
07/10/2026 | 93 | 191 | 10:00:35 | LSE | 592181423797404283 |
07/10/2026 | 1574 | 191 | 10:04:14 | LSE | 592181423797504159 |
07/10/2026 | 1653 | 191 | 10:04:14 | LSE | 592181423797504162 |
07/10/2026 | 1662 | 191 | 10:04:14 | LSE | 592181423797504161 |
07/10/2026 | 2057 | 191 | 10:04:14 | LSE | 606255176365173428 |
07/10/2026 | 2402 | 191 | 10:04:14 | LSE | 606255176365173427 |
07/10/2026 | 3292 | 191 | 10:04:14 | LSE | 592181423797504160 |
07/10/2026 | 69 | 191.3 | 10:04:20 | LSE | 606255176365175343 |
07/10/2026 | 138 | 191.3 | 10:04:20 | LSE | 606255176365175344 |
07/10/2026 | 32 | 191.3 | 10:04:20 | LSE | 592181423797506432 |
07/10/2026 | 64 | 191.3 | 10:04:20 | LSE | 592181423797506433 |
07/10/2026 | 174 | 191.3 | 10:04:20 | LSE | 592181423797506434 |
07/10/2026 | 89 | 191 | 10:04:36 | LSE | 592181423797512529 |
07/10/2026 | 330 | 191 | 10:04:48 | LSE | 592181423797517778 |
07/10/2026 | 330 | 191 | 10:05:48 | LSE | 592181423797540425 |
07/10/2026 | 927 | 191.5 | 10:13:43 | LSE | 606255176365381270 |
07/10/2026 | 2363 | 191.6 | 10:13:43 | LSE | 606255176365381269 |
07/10/2026 | 778 | 191.6 | 10:13:43 | LSE | 606255176365381273 |
07/10/2026 | 877 | 191.5 | 10:29:47 | LSE | 592181423798085377 |
07/10/2026 | 877 | 191.5 | 10:29:47 | LSE | 606255176365717408 |
07/10/2026 | 2074 | 191.5 | 10:29:47 | LSE | 592181423798085376 |
07/10/2026 | 97 | 191.3 | 10:35:02 | LSE | 592181423798220339 |
07/10/2026 | 795 | 191.7 | 10:52:39 | LSE | 606255176366223076 |
07/10/2026 | 712 | 191.6 | 10:56:51 | LSE | 606255176366320796 |
07/10/2026 | 1908 | 191.6 | 10:56:51 | LSE | 606255176366320797 |
07/10/2026 | 2474 | 191.6 | 10:57:02 | LSE | 592181423798729657 |
07/10/2026 | 712 | 192 | 11:13:51 | LSE | 592181423799079727 |
07/10/2026 | 2001 | 192.1 | 11:18:10 | LSE | 592181423799161588 |
07/10/2026 | 3368 | 192.1 | 11:18:10 | LSE | 606255176366736359 |
07/10/2026 | 454 | 192.1 | 11:18:10 | LSE | 592181423799161594 |
07/10/2026 | 848 | 192 | 11:19:15 | LSE | 606255176366758165 |
07/10/2026 | 453 | 191.8 | 11:42:32 | LSE | 606255176367227552 |
07/10/2026 | 460 | 191.8 | 11:42:32 | LSE | 606255176367227554 |
07/10/2026 | 913 | 191.8 | 11:42:32 | LSE | 592181423799682156 |
07/10/2026 | 913 | 191.8 | 11:42:32 | LSE | 592181423799682157 |
07/10/2026 | 913 | 191.8 | 11:42:32 | LSE | 606255176367227550 |
07/10/2026 | 913 | 191.8 | 11:42:32 | LSE | 606255176367227551 |
07/10/2026 | 1657 | 191.8 | 11:42:32 | LSE | 592181423799682155 |
07/10/2026 | 1452 | 191.6 | 11:46:22 | LSE | 606255176367321186 |
07/10/2026 | 823 | 191.6 | 12:10:34 | LSE | 592181423800347859 |
07/10/2026 | 823 | 191.6 | 12:10:34 | LSE | 592181423800347861 |
07/10/2026 | 823 | 191.6 | 12:10:34 | LSE | 606255176367859263 |
07/10/2026 | 823 | 191.6 | 12:10:34 | LSE | 606255176367859264 |
07/10/2026 | 3387 | 191.6 | 12:10:34 | LSE | 592181423800347860 |
07/10/2026 | 905 | 191.6 | 12:10:34 | LSE | 592181423800347870 |
07/10/2026 | 2112 | 191.5 | 12:25:45 | LSE | 606255176368197644 |
07/10/2026 | 1492 | 191.5 | 12:25:45 | LSE | 606255176368197647 |
07/10/2026 | 791 | 191.4 | 12:30:08 | LSE | 606255176368308535 |
07/10/2026 | 1008 | 191.4 | 12:30:08 | LSE | 606255176368308533 |
07/10/2026 | 83 | 190.8 | 12:38:47 | LSE | 592181423801077086 |
07/10/2026 | 852 | 190.8 | 12:38:47 | LSE | 606255176368541584 |
07/10/2026 | 1830 | 190.8 | 12:38:47 | LSE | 592181423801077085 |
07/10/2026 | 31 | 190.6 | 12:44:46 | LSE | 592181423801216576 |
07/10/2026 | 829 | 190.6 | 12:49:46 | LSE | 592181423801342970 |
07/10/2026 | 860 | 190.6 | 12:49:46 | LSE | 606255176368791036 |
07/10/2026 | 1983 | 190.5 | 12:49:46 | LSE | 592181423801342971 |
07/10/2026 | 793 | 190.7 | 13:09:18 | LSE | 592181423801893162 |
07/10/2026 | 793 | 190.7 | 13:09:18 | LSE | 592181423801893163 |
07/10/2026 | 2179 | 190.7 | 13:09:18 | LSE | 592181423801893161 |
07/10/2026 | 2041 | 190.7 | 13:09:18 | LSE | 606255176369306747 |
07/10/2026 | 1386 | 190.3 | 13:14:18 | LSE | 606255176369422071 |
07/10/2026 | 1560 | 190.3 | 13:19:33 | LSE | 592181423802170715 |
07/10/2026 | 908 | 190.3 | 13:27:49 | LSE | 606255176369800554 |
07/10/2026 | 1633 | 190.1 | 13:28:08 | LSE | 592181423802419855 |
07/10/2026 | 893 | 190.1 | 13:29:39 | LSE | 592181423802466272 |
07/10/2026 | 2034 | 190.7 | 13:50:39 | LSE | 606255176370454894 |
07/10/2026 | 2217 | 190.7 | 13:50:39 | LSE | 592181423803104249 |
07/10/2026 | 2217 | 190.7 | 13:50:39 | LSE | 606255176370454900 |
07/10/2026 | 115 | 190.7 | 13:50:39 | LSE | 592181423803104255 |
07/10/2026 | 692 | 190.7 | 13:50:39 | LSE | 592181423803104257 |
07/10/2026 | 321 | 191 | 14:22:25 | LSE | 592181423804117197 |
07/10/2026 | 957 | 191 | 14:22:25 | LSE | 592181423804117198 |
07/10/2026 | 1263 | 191 | 14:22:25 | LSE | 606255176371414318 |
07/10/2026 | 2229 | 191 | 14:22:25 | LSE | 592181423804117195 |
07/10/2026 | 217 | 191 | 14:23:21 | LSE | 592181423804151523 |
07/10/2026 | 416 | 191 | 14:23:21 | LSE | 592181423804151524 |
07/10/2026 | 432 | 191 | 14:23:21 | LSE | 592181423804151525 |
07/10/2026 | 1 | 191 | 14:23:21 | LSE | 606255176371447004 |
07/10/2026 | 477 | 191 | 14:23:21 | LSE | 606255176371447005 |
07/10/2026 | 1148 | 191 | 14:24:11 | LSE | 592181423804182699 |
07/10/2026 | 1645 | 191 | 14:24:11 | LSE | 606255176371476953 |
07/10/2026 | 1885 | 191 | 14:24:11 | LSE | 606255176371476952 |
07/10/2026 | 2900 | 191 | 14:24:11 | LSE | 606255176371476958 |
07/10/2026 | 449 | 191 | 14:24:11 | LSE | 592181423804182709 |
07/10/2026 | 2055 | 190.8 | 14:27:25 | LSE | 606255176371613677 |
07/10/2026 | 1943 | 191.3 | 14:31:12 | LSE | 592181423804541821 |
07/10/2026 | 443 | 191.3 | 14:31:12 | LSE | 592181423804541827 |
07/10/2026 | 833 | 191 | 14:34:28 | LSE | 606255176372009485 |
07/10/2026 | 2052 | 191 | 14:34:28 | LSE | 606255176372009484 |
07/10/2026 | 989 | 190.9 | 14:46:47 | LSE | 606255176372669123 |
07/10/2026 | 1887 | 190.9 | 14:46:47 | LSE | 606255176372669124 |
07/10/2026 | 2632 | 190.9 | 14:46:47 | LSE | 606255176372669131 |
07/10/2026 | 910 | 191 | 14:47:54 | LSE | 606255176372723981 |
07/10/2026 | 356 | 190.9 | 14:49:19 | LSE | 592181423805542678 |
07/10/2026 | 2948 | 191.1 | 14:52:03 | LSE | 592181423805677074 |
07/10/2026 | 2489 | 191.1 | 14:52:03 | LSE | 606255176372924075 |
07/10/2026 | 232 | 191.1 | 14:52:03 | LSE | 592181423805677084 |
07/10/2026 | 803 | 190.9 | 14:57:02 | LSE | 592181423805922060 |
07/10/2026 | 2578 | 190.9 | 14:57:02 | LSE | 606255176373163729 |
07/10/2026 | 2049 | 190.7 | 14:59:45 | LSE | 606255176373297874 |
07/10/2026 | 817 | 191.3 | 15:12:56 | LSE | 592181423806686895 |
07/10/2026 | 817 | 191.3 | 15:12:56 | LSE | 606255176373905668 |
07/10/2026 | 817 | 191.3 | 15:12:56 | LSE | 606255176373905669 |
07/10/2026 | 817 | 191.3 | 15:12:56 | LSE | 606255176373905670 |
07/10/2026 | 817 | 191.3 | 15:12:56 | LSE | 606255176373905671 |
07/10/2026 | 2280 | 191.3 | 15:12:56 | LSE | 606255176373905667 |
07/10/2026 | 1803 | 191.3 | 15:12:56 | LSE | 606255176373905677 |
07/10/2026 | 1025 | 191.8 | 15:28:25 | LSE | 592181423807390903 |
07/10/2026 | 1984 | 191.8 | 15:28:25 | LSE | 606255176374586026 |
07/10/2026 | 1986 | 191.8 | 15:28:25 | LSE | 592181423807390905 |
07/10/2026 | 900 | 191.5 | 15:29:08 | LSE | 592181423807421948 |
07/10/2026 | 900 | 191.5 | 15:29:08 | LSE | 592181423807421950 |
07/10/2026 | 1903 | 191.5 | 15:29:08 | LSE | 592181423807421949 |
07/10/2026 | 2817 | 191.5 | 15:29:08 | LSE | 606255176374615574 |
07/10/2026 | 2401 | 191.6 | 15:38:10 | LSE | 606255176374999932 |
07/10/2026 | 3433 | 191.6 | 15:38:10 | LSE | 606255176374999937 |
07/10/2026 | 1190 | 191.6 | 15:38:10 | LSE | 592181423807819370 |
07/10/2026 | 610 | 191 | 15:48:44 | LSE | 592181423808291026 |
07/10/2026 | 189 | 191 | 15:50:47 | LSE | 592181423808395988 |
07/10/2026 | 809 | 191 | 15:50:47 | LSE | 606255176375554415 |
07/10/2026 | 809 | 191 | 15:50:47 | LSE | 606255176375554417 |
07/10/2026 | 809 | 191 | 15:50:47 | LSE | 606255176375554420 |
07/10/2026 | 809 | 191 | 15:50:47 | LSE | 606255176375554423 |
07/10/2026 | 810 | 191 | 15:50:47 | LSE | 592181423808395990 |
07/10/2026 | 810 | 191 | 15:50:47 | LSE | 592181423808395991 |
07/10/2026 | 810 | 191 | 15:50:47 | LSE | 606255176375554416 |
07/10/2026 | 810 | 191 | 15:50:47 | LSE | 606255176375554418 |
07/10/2026 | 1285 | 191 | 15:50:47 | LSE | 592181423808395989 |
07/10/2026 | 779 | 191 | 15:50:47 | LSE | 592181423808395997 |
07/10/2026 | 788 | 190.6 | 15:55:45 | LSE | 606255176375770517 |
07/10/2026 | 2675 | 190.6 | 15:55:45 | LSE | 592181423808620195 |
07/10/2026 | 3158 | 190.6 | 15:55:45 | LSE | 606255176375770521 |
07/10/2026 | 18 | 190.3 | 16:02:05 | LSE | 606255176376082749 |
07/10/2026 | 348 | 190.3 | 16:02:37 | LSE | 606255176376110190 |
07/10/2026 | 3055 | 190.3 | 16:03:49 | LSE | 606255176376176881 |
07/10/2026 | 369 | 190.3 | 16:03:49 | LSE | 606255176376176885 |
07/10/2026 | 875 | 190.3 | 16:07:46 | LSE | 592181423809240637 |
07/10/2026 | 789 | 190.2 | 16:07:58 | LSE | 606255176376378861 |
07/10/2026 | 874 | 190.2 | 16:07:58 | LSE | 592181423809250276 |
07/10/2026 | 874 | 190.2 | 16:07:58 | LSE | 592181423809250277 |
07/10/2026 | 1259 | 190.2 | 16:07:58 | LSE | 606255176376378862 |
07/10/2026 | 862 | 190.7 | 16:17:04 | LSE | 592181423809809004 |
07/10/2026 | 862 | 190.7 | 16:17:04 | LSE | 606255176376919439 |
07/10/2026 | 942 | 190.7 | 16:17:04 | LSE | 592181423809809002 |
07/10/2026 | 3527 | 190.7 | 16:17:04 | LSE | 592181423809809001 |
07/10/2026 | 408 | 190.7 | 16:17:04 | LSE | 606255176376919446 |
07/10/2026 | 628 | 190.7 | 16:17:04 | LSE | 606255176376919445 |
07/10/2026 | 862 | 190.7 | 16:17:04 | LSE | 606255176376919444 |
07/10/2026 | 109 | 190.6 | 16:25:37 | LSE | 592181423810418501 |
07/10/2026 | 793 | 190.6 | 16:25:37 | LSE | 592181423810418505 |
07/10/2026 | 1442 | 190.6 | 16:25:44 | LSE | 606255176377517594 |
07/10/2026 | 708 | 190.6 | 16:26:04 | LSE | 606255176377538747 |
07/10/2026 | 194 | 190.6 | 16:26:04 | LSE | 592181423810446974 |
07/10/2026 | 171 | 190.6 | 16:26:07 | LSE | 606255176377542156 |
07/10/2026 | 668 | 190.6 | 16:26:07 | LSE | 592181423810450425 |
07/10/2026 | 63 | 190.6 | 16:26:07 | LSE | 606255176377542165 |
08/10/2026 | 820 | 189.7 | 08:06:40 | LSE | 592181749222134106 |
08/10/2026 | 2817 | 189.7 | 08:06:40 | LSE | 606255530253360881 |
08/10/2026 | 1834 | 190 | 08:06:40 | LSE | 592181749222134113 |
08/10/2026 | 24 | 188.2 | 08:08:58 | LSE | 592181749222249616 |
08/10/2026 | 47 | 188.2 | 08:09:03 | LSE | 592181749222252835 |
08/10/2026 | 203 | 188.2 | 08:09:32 | LSE | 592181749222272723 |
08/10/2026 | 180 | 188.2 | 08:09:58 | LSE | 592181749222286350 |
08/10/2026 | 167 | 188.2 | 08:10:22 | LSE | 592181749222302949 |
08/10/2026 | 926 | 188.2 | 08:10:22 | LSE | 592181749222302951 |
08/10/2026 | 1491 | 187.9 | 08:12:41 | LSE | 606255530253602225 |
08/10/2026 | 1918 | 187.3 | 08:17:33 | LSE | 606255530253743289 |
08/10/2026 | 2478 | 187.7 | 08:23:49 | LSE | 592181749222698455 |
08/10/2026 | 1005 | 187.7 | 08:23:49 | LSE | 592181749222698460 |
08/10/2026 | 826 | 187.6 | 08:34:29 | LSE | 606255530254187216 |
08/10/2026 | 2500 | 187.6 | 08:34:29 | LSE | 592181749222984631 |
08/10/2026 | 748 | 187.6 | 08:34:29 | LSE | 592181749222984635 |
08/10/2026 | 53 | 186.8 | 08:40:57 | LSE | 606255530254337692 |
08/10/2026 | 2276 | 186.8 | 08:41:35 | LSE | 606255530254355710 |
08/10/2026 | 1951 | 186.4 | 08:47:00 | LSE | 606255530254474462 |
08/10/2026 | 1094 | 186.1 | 08:50:48 | LSE | 592181749223368198 |
08/10/2026 | 2254 | 186.2 | 08:59:36 | LSE | 606255530254750147 |
08/10/2026 | 1190 | 186.4 | 09:01:39 | LSE | 606255530254806002 |
08/10/2026 | 2129 | 186.3 | 09:09:01 | LSE | 606255530254969933 |
08/10/2026 | 1454 | 185.9 | 09:10:57 | LSE | 592181749223838848 |
08/10/2026 | 1905 | 186 | 09:21:11 | LSE | 592181749224033708 |
08/10/2026 | 214 | 185.9 | 09:21:12 | LSE | 592181749224033992 |
08/10/2026 | 426 | 185.9 | 09:21:12 | LSE | 592181749224033993 |
08/10/2026 | 1742 | 185.9 | 09:23:06 | LSE | 592181749224083366 |
08/10/2026 | 1941 | 185.1 | 09:26:44 | LSE | 606255530255323128 |
08/10/2026 | 2655 | 185.1 | 09:33:58 | LSE | 592181749224356712 |
08/10/2026 | 1414 | 184.5 | 09:40:40 | LSE | 592181749224480452 |
08/10/2026 | 797 | 184.6 | 09:58:31 | LSE | 592181749224802156 |
08/10/2026 | 797 | 184.6 | 09:58:31 | LSE | 592181749224802157 |
08/10/2026 | 797 | 184.5 | 09:58:31 | LSE | 592181749224802163 |
08/10/2026 | 797 | 184.5 | 09:58:31 | LSE | 606255530255936188 |
08/10/2026 | 797 | 184.5 | 09:58:31 | LSE | 606255530255936189 |
08/10/2026 | 875 | 184.5 | 09:58:31 | LSE | 606255530255936187 |
08/10/2026 | 186 | 184.3 | 10:14:33 | LSE | 606255530256234965 |
08/10/2026 | 583 | 184.3 | 10:14:33 | LSE | 592181749225114393 |
08/10/2026 | 1093 | 184.3 | 10:14:33 | LSE | 592181749225114394 |
08/10/2026 | 34 | 184.3 | 10:14:33 | LSE | 592181749225114398 |
08/10/2026 | 700 | 184.3 | 10:14:33 | LSE | 606255530256234967 |
08/10/2026 | 852 | 184.3 | 10:14:33 | LSE | 592181749225114396 |
08/10/2026 | 886 | 184.3 | 10:14:33 | LSE | 606255530256234968 |
08/10/2026 | 886 | 184.3 | 10:14:33 | LSE | 606255530256234969 |
08/10/2026 | 766 | 185 | 10:38:58 | LSE | 592181749225566440 |
08/10/2026 | 887 | 185.1 | 10:43:40 | LSE | 592181749225670198 |
08/10/2026 | 3342 | 185.1 | 10:43:40 | LSE | 606255530256767761 |
08/10/2026 | 2293 | 185.1 | 10:43:40 | LSE | 606255530256767765 |
08/10/2026 | 1404 | 184.7 | 10:46:54 | LSE | 606255530256829001 |
08/10/2026 | 837 | 185.1 | 11:12:16 | LSE | 606255530257250766 |
08/10/2026 | 2323 | 185.1 | 11:12:16 | LSE | 592181749226175257 |
08/10/2026 | 2807 | 185.1 | 11:12:16 | LSE | 592181749226175262 |
08/10/2026 | 888 | 184.8 | 11:24:12 | LSE | 592181749226364478 |
08/10/2026 | 888 | 184.8 | 11:24:12 | LSE | 606255530257430481 |
08/10/2026 | 1481 | 184.8 | 11:24:12 | LSE | 592181749226364477 |
08/10/2026 | 1305 | 184.4 | 11:47:32 | LSE | 592181749226847570 |
08/10/2026 | 1390 | 184.4 | 11:47:32 | LSE | 592181749226847571 |
08/10/2026 | 2183 | 184.8 | 12:06:08 | LSE | 606255530258213130 |
08/10/2026 | 2355 | 184.8 | 12:06:08 | LSE | 606255530258213132 |
08/10/2026 | 311 | 184.8 | 12:06:08 | LSE | 606255530258213139 |
08/10/2026 | 818 | 185 | 12:20:55 | LSE | 606255530258479224 |
08/10/2026 | 139 | 185 | 12:20:55 | LSE | 592181749227467681 |
08/10/2026 | 818 | 185 | 12:20:55 | LSE | 606255530258479227 |
08/10/2026 | 2649 | 184.9 | 12:22:30 | LSE | 592181749227498379 |
08/10/2026 | 3238 | 184.9 | 12:22:30 | LSE | 606255530258508470 |
08/10/2026 | 2349 | 184.9 | 12:22:30 | LSE | 592181749227498384 |
08/10/2026 | 767 | 184.8 | 12:35:31 | LSE | 606255530258755121 |
08/10/2026 | 767 | 184.8 | 12:35:31 | LSE | 606255530258755122 |
08/10/2026 | 2664 | 184.8 | 12:35:31 | LSE | 606255530258755123 |
08/10/2026 | 448 | 185.1 | 12:56:09 | LSE | 606255530259191249 |
08/10/2026 | 484 | 185.1 | 12:56:09 | LSE | 606255530259191250 |
08/10/2026 | 2427 | 185.7 | 13:07:10 | LSE | 606255530259426911 |
08/10/2026 | 2371 | 185.7 | 13:08:27 | LSE | 592181749228503362 |
08/10/2026 | 529 | 185.5 | 13:09:42 | LSE | 606255530259490817 |
08/10/2026 | 2639 | 185.5 | 13:09:42 | LSE | 606255530259490818 |
08/10/2026 | 206 | 185.5 | 13:09:42 | LSE | 606255530259490827 |
08/10/2026 | 1970 | 185.5 | 13:09:42 | LSE | 606255530259490885 |
08/10/2026 | 343 | 185.5 | 13:10:00 | LSE | 592181749228538743 |
08/10/2026 | 685 | 185.5 | 13:10:00 | LSE | 592181749228538744 |
08/10/2026 | 1706 | 185.5 | 13:10:00 | LSE | 592181749228538745 |
08/10/2026 | 1462 | 185.5 | 13:13:41 | LSE | 606255530259571512 |
08/10/2026 | 2129 | 186.4 | 13:41:58 | LSE | 606255530260160124 |
08/10/2026 | 3372 | 186.4 | 13:41:58 | LSE | 592181749229239248 |
08/10/2026 | 98 | 186.4 | 13:42:13 | LSE | 606255530260166783 |
08/10/2026 | 1628 | 186.3 | 13:42:20 | LSE | 592181749229248663 |
08/10/2026 | 367 | 186.2 | 13:51:20 | LSE | 592181749229427946 |
08/10/2026 | 432 | 186.2 | 13:51:20 | LSE | 592181749229427947 |
08/10/2026 | 2102 | 186.2 | 13:51:20 | LSE | 606255530260338598 |
08/10/2026 | 1132 | 186.1 | 13:57:54 | LSE | 592181749229553070 |
08/10/2026 | 1405 | 186.1 | 13:57:54 | LSE | 592181749229553071 |
08/10/2026 | 143 | 186.1 | 13:57:54 | LSE | 592181749229553074 |
08/10/2026 | 641 | 186.3 | 14:06:27 | LSE | 592181749229754726 |
08/10/2026 | 865 | 186.3 | 14:06:27 | LSE | 592181749229754725 |
08/10/2026 | 124 | 186.3 | 14:06:27 | LSE | 592181749229754727 |
08/10/2026 | 1825 | 187.9 | 14:30:55 | LSE | 606255530261278081 |
08/10/2026 | 856 | 187.9 | 14:30:55 | LSE | 592181749230412212 |
08/10/2026 | 856 | 187.9 | 14:30:55 | LSE | 606255530261278084 |
08/10/2026 | 969 | 187.9 | 14:30:55 | LSE | 592181749230412213 |
08/10/2026 | 969 | 187.9 | 14:30:55 | LSE | 606255530261278085 |
08/10/2026 | 1137 | 187.9 | 14:31:02 | LSE | 592181749230418536 |
08/10/2026 | 890 | 187.7 | 14:31:19 | LSE | 592181749230433091 |
08/10/2026 | 390 | 187.7 | 14:31:20 | LSE | 606255530261299664 |
08/10/2026 | 1055 | 187.7 | 14:31:20 | LSE | 592181749230434418 |
08/10/2026 | 904 | 187.4 | 14:34:32 | LSE | 606255530261436460 |
08/10/2026 | 905 | 187.4 | 14:34:32 | LSE | 606255530261436457 |
08/10/2026 | 3344 | 187.4 | 14:34:32 | LSE | 606255530261436459 |
08/10/2026 | 3549 | 187.4 | 14:34:32 | LSE | 592181749230576553 |
08/10/2026 | 1875 | 187.4 | 14:34:32 | LSE | 606255530261436470 |
08/10/2026 | 2186 | 187.3 | 14:40:07 | LSE | 592181749230814232 |
08/10/2026 | 1157 | 187.3 | 14:40:07 | LSE | 592181749230814241 |
08/10/2026 | 841 | 187.3 | 14:40:07 | LSE | 592181749230814250 |
08/10/2026 | 7 | 187.5 | 14:54:32 | LSE | 606255530262171294 |
08/10/2026 | 600 | 187.5 | 14:54:32 | LSE | 592181749231336137 |
08/10/2026 | 137 | 187.5 | 14:54:32 | LSE | 606255530262171307 |
08/10/2026 | 810 | 187.5 | 14:54:32 | LSE | 606255530262171626 |
08/10/2026 | 1577 | 187.6 | 14:55:20 | LSE | 592181749231369456 |
08/10/2026 | 1556 | 187.6 | 14:55:29 | LSE | 592181749231374748 |
08/10/2026 | 806 | 187.7 | 14:55:46 | LSE | 592181749231385997 |
08/10/2026 | 2125 | 187.5 | 14:56:33 | LSE | 606255530262243541 |
08/10/2026 | 883 | 187.7 | 15:01:58 | LSE | 592181749231619099 |
08/10/2026 | 880 | 187.7 | 15:10:08 | LSE | 592181749231915337 |
08/10/2026 | 880 | 187.7 | 15:10:08 | LSE | 592181749231915338 |
08/10/2026 | 880 | 187.7 | 15:10:08 | LSE | 606255530262730446 |
08/10/2026 | 1724 | 187.7 | 15:10:08 | LSE | 592181749231915339 |
08/10/2026 | 1726 | 187.7 | 15:10:08 | LSE | 592181749231915340 |
08/10/2026 | 1726 | 187.7 | 15:10:08 | LSE | 606255530262730447 |
08/10/2026 | 3308 | 187.7 | 15:10:08 | LSE | 606255530262730445 |
08/10/2026 | 2474 | 187.7 | 15:10:08 | LSE | 592181749231915403 |
08/10/2026 | 12 | 187.7 | 15:11:04 | LSE | 592181749231947978 |
08/10/2026 | 89 | 187.7 | 15:11:04 | LSE | 592181749231947979 |
08/10/2026 | 1125 | 187.7 | 15:11:04 | LSE | 606255530262762569 |
08/10/2026 | 185 | 187.9 | 15:20:26 | LSE | 592181749232321698 |
08/10/2026 | 1459 | 187.9 | 15:20:26 | LSE | 592181749232321697 |
08/10/2026 | 2915 | 187.9 | 15:20:26 | LSE | 592181749232321696 |
08/10/2026 | 670 | 187.9 | 15:20:26 | LSE | 606255530263127460 |
08/10/2026 | 2053 | 187.7 | 15:27:16 | LSE | 606255530263357225 |
08/10/2026 | 817 | 187.8 | 15:33:36 | LSE | 592181749232782453 |
08/10/2026 | 817 | 187.8 | 15:33:36 | LSE | 606255530263575229 |
08/10/2026 | 262 | 187.7 | 15:34:10 | LSE | 592181749232802770 |
08/10/2026 | 547 | 187.7 | 15:34:10 | LSE | 606255530263595100 |
08/10/2026 | 555 | 187.7 | 15:34:10 | LSE | 592181749232802769 |
08/10/2026 | 817 | 187.7 | 15:34:10 | LSE | 592181749232802772 |
08/10/2026 | 817 | 187.7 | 15:34:10 | LSE | 592181749232802774 |
08/10/2026 | 817 | 187.7 | 15:34:10 | LSE | 606255530263595105 |
08/10/2026 | 818 | 187.7 | 15:34:10 | LSE | 606255530263595103 |
08/10/2026 | 983 | 187.7 | 15:34:10 | LSE | 606255530263595101 |
08/10/2026 | 634 | 187.7 | 15:34:10 | LSE | 606255530263595117 |
08/10/2026 | 779 | 187.6 | 15:43:25 | LSE | 592181749233141564 |
08/10/2026 | 779 | 187.6 | 15:43:25 | LSE | 592181749233141566 |
08/10/2026 | 781 | 187.6 | 15:43:25 | LSE | 592181749233141567 |
08/10/2026 | 2126 | 187.6 | 15:43:25 | LSE | 606255530263926041 |
08/10/2026 | 2007 | 187.6 | 15:52:50 | LSE | 592181749233508662 |
08/10/2026 | 779 | 187.6 | 15:52:50 | LSE | 606255530264282731 |
08/10/2026 | 701 | 187.5 | 15:53:16 | LSE | 592181749233527664 |
08/10/2026 | 779 | 187.5 | 15:53:16 | LSE | 592181749233527661 |
08/10/2026 | 779 | 187.5 | 15:53:16 | LSE | 592181749233527663 |
08/10/2026 | 779 | 187.5 | 15:53:16 | LSE | 592181749233527666 |
08/10/2026 | 779 | 187.5 | 15:53:16 | LSE | 592181749233527668 |
08/10/2026 | 779 | 187.5 | 15:53:16 | LSE | 606255530264301547 |
08/10/2026 | 779 | 187.5 | 15:53:16 | LSE | 606255530264301549 |
08/10/2026 | 779 | 187.5 | 15:53:16 | LSE | 606255530264301550 |
08/10/2026 | 780 | 187.5 | 15:53:16 | LSE | 592181749233527670 |
08/10/2026 | 783 | 187.5 | 15:53:16 | LSE | 606255530264301548 |
08/10/2026 | 1372 | 187.5 | 15:53:16 | LSE | 592181749233527665 |
08/10/2026 | 1916 | 187.5 | 15:53:16 | LSE | 592181749233527669 |
08/10/2026 | 2743 | 187.7 | 15:54:14 | LSE | 606255530264353014 |
08/10/2026 | 2009 | 188.3 | 16:11:56 | LSE | 606255530265083081 |
08/10/2026 | 1365 | 188.3 | 16:11:56 | LSE | 592181749234332058 |
08/10/2026 | 1280 | 188.3 | 16:12:50 | LSE | 592181749234374515 |
08/10/2026 | 378 | 188.2 | 16:14:39 | LSE | 606255530265208600 |
08/10/2026 | 477 | 188.2 | 16:14:39 | LSE | 606255530265208598 |
08/10/2026 | 3465 | 188.2 | 16:14:39 | LSE | 606255530265208595 |
08/10/2026 | 3191 | 188.2 | 16:14:39 | LSE | 592181749234462043 |
08/10/2026 | 2659 | 188.2 | 16:14:39 | LSE | 606255530265208607 |
08/10/2026 | 2624 | 188.1 | 16:21:58 | LSE | 606255530265588853 |
08/10/2026 | 1793 | 188.1 | 16:21:58 | LSE | 606255530265588863 |
08/10/2026 | 831 | 188 | 16:22:59 | LSE | 592181749234903868 |
08/10/2026 | 1275 | 188 | 16:22:59 | LSE | 592181749234903869 |
08/10/2026 | 1635 | 188.2 | 16:28:54 | LSE | 592181749235234579 |
09/10/2026 | 1214 | 181.7 | 08:10:39 | LSE | 606255884147226742 |
09/10/2026 | 1009 | 181.7 | 08:10:39 | LSE | 606255884147226750 |
09/10/2026 | 413 | 181.7 | 08:10:39 | LSE | 606255884147226788 |
09/10/2026 | 3184 | 181.7 | 08:10:39 | LSE | 592182103115052417 |
09/10/2026 | 3163 | 180.1 | 08:17:05 | LSE | 606255884147402197 |
09/10/2026 | 3426 | 179.9 | 08:25:49 | LSE | 592182103115424952 |
09/10/2026 | 1184 | 179.9 | 08:25:49 | LSE | 592182103115424956 |
09/10/2026 | 2006 | 180.1 | 08:32:58 | LSE | 592182103115591027 |
09/10/2026 | 1146 | 180.1 | 08:32:58 | LSE | 592182103115591031 |
09/10/2026 | 884 | 180.8 | 08:44:31 | LSE | 606255884148007577 |
09/10/2026 | 2013 | 180.8 | 08:44:31 | LSE | 606255884148007578 |
09/10/2026 | 95 | 180.3 | 08:51:09 | LSE | 592182103115999153 |
09/10/2026 | 1002 | 180.3 | 08:51:09 | LSE | 592182103115999154 |
09/10/2026 | 323 | 181.6 | 09:00:30 | LSE | 606255884148309900 |
09/10/2026 | 834 | 181.6 | 09:00:30 | LSE | 592182103116177442 |
09/10/2026 | 978 | 181.6 | 09:00:30 | LSE | 606255884148309901 |
09/10/2026 | 1249 | 181.3 | 09:02:46 | LSE | 606255884148359654 |
09/10/2026 | 2012 | 180.7 | 09:08:06 | LSE | 606255884148464663 |
09/10/2026 | 1513 | 181.2 | 09:13:54 | LSE | 606255884148587710 |
09/10/2026 | 1322 | 180 | 09:17:55 | LSE | 592182103116564981 |
09/10/2026 | 899 | 179.8 | 09:27:12 | LSE | 592182103116787620 |
09/10/2026 | 1299 | 179.8 | 09:27:12 | LSE | 606255884148894609 |
09/10/2026 | 773 | 179.3 | 09:34:54 | LSE | 606255884149041697 |
09/10/2026 | 1575 | 179.3 | 09:34:54 | LSE | 592182103116942715 |
09/10/2026 | 2602 | 179.8 | 09:50:10 | LSE | 606255884149418669 |
09/10/2026 | 917 | 179.8 | 09:50:10 | LSE | 606255884149418672 |
09/10/2026 | 1281 | 179.7 | 09:58:01 | LSE | 592182103117542161 |
09/10/2026 | 899 | 180.1 | 10:16:42 | LSE | 592182103117986632 |
09/10/2026 | 1336 | 180.1 | 10:16:42 | LSE | 592182103117986629 |
09/10/2026 | 1540 | 180.1 | 10:16:42 | LSE | 592182103117986630 |
09/10/2026 | 1461 | 180.2 | 10:23:37 | LSE | 592182103118142245 |
09/10/2026 | 227 | 180.2 | 10:23:39 | LSE | 592182103118143352 |
09/10/2026 | 2420 | 180.5 | 10:35:09 | LSE | 592182103118410568 |
09/10/2026 | 75 | 180.4 | 10:35:09 | LSE | 606255884150411087 |
09/10/2026 | 1546 | 180.3 | 10:47:49 | LSE | 606255884150648013 |
09/10/2026 | 792 | 180.1 | 10:53:37 | LSE | 606255884150759981 |
09/10/2026 | 897 | 180.1 | 10:53:37 | LSE | 606255884150759980 |
09/10/2026 | 1478 | 180.2 | 11:00:30 | LSE | 592182103118930700 |
09/10/2026 | 2109 | 181.1 | 11:13:40 | LSE | 592182103119216942 |
09/10/2026 | 1256 | 181.1 | 11:13:40 | LSE | 592182103119216947 |
09/10/2026 | 2027 | 180.9 | 11:23:18 | LSE | 606255884151341511 |
09/10/2026 | 845 | 180.3 | 11:34:28 | LSE | 606255884151560546 |
09/10/2026 | 1728 | 180.3 | 11:34:28 | LSE | 606255884151560547 |
09/10/2026 | 1552 | 180.5 | 11:40:43 | LSE | 606255884151671371 |
09/10/2026 | 846 | 180.8 | 12:06:29 | LSE | 606255884152201315 |
09/10/2026 | 2314 | 180.8 | 12:06:29 | LSE | 592182103120316705 |
09/10/2026 | 351 | 180.8 | 12:06:29 | LSE | 606255884152201321 |
09/10/2026 | 856 | 180.8 | 12:06:29 | LSE | 606255884152201319 |
09/10/2026 | 861 | 180.8 | 12:06:29 | LSE | 606255884152201320 |
09/10/2026 | 1005 | 180.8 | 12:06:29 | LSE | 592182103120316714 |
09/10/2026 | 1761 | 179.5 | 12:12:13 | LSE | 592182103120421788 |
09/10/2026 | 935 | 179.1 | 12:16:02 | LSE | 606255884152372808 |
09/10/2026 | 1951 | 182.3 | 12:39:44 | LSE | 606255884152820907 |
09/10/2026 | 1012 | 182.3 | 12:39:44 | LSE | 606255884152820908 |
09/10/2026 | 2823 | 182.3 | 12:39:44 | LSE | 606255884152820911 |
09/10/2026 | 1138 | 182.3 | 12:39:44 | LSE | 592182103120977944 |
09/10/2026 | 2475 | 183.1 | 12:54:20 | LSE | 606255884153100957 |
09/10/2026 | 819 | 183.1 | 12:54:20 | LSE | 606255884153100961 |
09/10/2026 | 2598 | 182.4 | 13:03:13 | LSE | 606255884153296788 |
09/10/2026 | 512 | 182.2 | 13:27:55 | LSE | 606255884153804825 |
09/10/2026 | 835 | 182.2 | 13:27:55 | LSE | 592182103122019480 |
09/10/2026 | 1488 | 182.2 | 13:27:55 | LSE | 592182103122019482 |
09/10/2026 | 1951 | 182.2 | 13:27:55 | LSE | 606255884153804826 |
09/10/2026 | 284 | 182.2 | 13:27:55 | LSE | 606255884153804839 |
09/10/2026 | 856 | 182.2 | 13:27:55 | LSE | 606255884153804837 |
09/10/2026 | 1915 | 182 | 13:33:08 | LSE | 606255884153926281 |
09/10/2026 | 2062 | 182.1 | 13:50:21 | LSE | 606255884154344238 |
09/10/2026 | 953 | 182.1 | 13:50:21 | LSE | 592182103122589088 |
09/10/2026 | 2168 | 182.1 | 13:50:21 | LSE | 592182103122589089 |
09/10/2026 | 1206 | 182.1 | 13:50:21 | LSE | 592182103122589092 |
09/10/2026 | 4 | 182.1 | 13:58:09 | LSE | 606255884154528550 |
09/10/2026 | 776 | 182.1 | 13:58:43 | LSE | 606255884154542011 |
09/10/2026 | 777 | 182.1 | 13:58:43 | LSE | 606255884154542010 |
09/10/2026 | 2806 | 182 | 13:58:43 | LSE | 592182103122798591 |
09/10/2026 | 544 | 182 | 13:58:43 | LSE | 592182103122798594 |
09/10/2026 | 884 | 181.9 | 14:12:10 | LSE | 592182103123152811 |
09/10/2026 | 2872 | 181.9 | 14:12:10 | LSE | 606255884154880928 |
09/10/2026 | 1163 | 181.9 | 14:12:10 | LSE | 592182103123152815 |
09/10/2026 | 835 | 181.6 | 14:19:41 | LSE | 606255884155064099 |
09/10/2026 | 2275 | 181.6 | 14:19:41 | LSE | 606255884155064098 |
09/10/2026 | 2296 | 180.8 | 14:24:21 | LSE | 592182103123468181 |
09/10/2026 | 1129 | 182 | 14:32:13 | LSE | 606255884155489377 |
09/10/2026 | 1519 | 182 | 14:32:13 | LSE | 606255884155489378 |
09/10/2026 | 2100 | 182 | 14:32:13 | LSE | 592182103123787207 |
09/10/2026 | 24 | 182 | 14:32:13 | LSE | 592182103123787223 |
09/10/2026 | 438 | 182 | 14:32:13 | LSE | 592182103123787224 |
09/10/2026 | 1512 | 181.9 | 14:32:37 | LSE | 606255884155511813 |
09/10/2026 | 1482 | 182 | 14:33:40 | LSE | 592182103123868092 |
09/10/2026 | 3042 | 181.9 | 14:38:09 | LSE | 606255884155791784 |
09/10/2026 | 1046 | 181.9 | 14:38:09 | LSE | 606255884155791790 |
09/10/2026 | 2131 | 182.4 | 14:54:05 | LSE | 606255884156472167 |
09/10/2026 | 1000 | 182.4 | 14:54:27 | LSE | 592182103124819442 |
09/10/2026 | 10 | 182.4 | 14:54:27 | LSE | 592182103124819452 |
09/10/2026 | 1 | 182.7 | 14:54:27 | LSE | 606255884156485200 |
09/10/2026 | 1127 | 182.7 | 14:54:27 | LSE | 592182103124819625 |
09/10/2026 | 2178 | 182.7 | 14:54:54 | LSE | 592182103124836468 |
09/10/2026 | 801 | 182.4 | 14:57:17 | LSE | 606255884156595053 |
09/10/2026 | 2301 | 182.4 | 14:57:17 | LSE | 592182103124933783 |
09/10/2026 | 2047 | 182.4 | 14:57:17 | LSE | 606255884156595058 |
09/10/2026 | 1635 | 182.4 | 14:57:17 | LSE | 606255884156595062 |
09/10/2026 | 412 | 182.4 | 15:01:02 | LSE | 606255884156741435 |
09/10/2026 | 801 | 182.4 | 15:01:02 | LSE | 606255884156741436 |
09/10/2026 | 410 | 182.4 | 15:01:02 | LSE | 606255884156741441 |
09/10/2026 | 471 | 182.5 | 15:16:22 | LSE | 592182103125706955 |
09/10/2026 | 930 | 182.5 | 15:16:22 | LSE | 592182103125706953 |
09/10/2026 | 1006 | 182.5 | 15:16:46 | LSE | 606255884157358031 |
09/10/2026 | 1155 | 182.5 | 15:16:46 | LSE | 606255884157358032 |
09/10/2026 | 1490 | 182.5 | 15:16:46 | LSE | 606255884157358034 |
09/10/2026 | 2408 | 182.5 | 15:16:46 | LSE | 606255884157358033 |
09/10/2026 | 265 | 182.5 | 15:16:46 | LSE | 606255884157358038 |
09/10/2026 | 884 | 182.5 | 15:16:46 | LSE | 606255884157358039 |
09/10/2026 | 1471 | 182.5 | 15:16:46 | LSE | 606255884157358040 |
09/10/2026 | 856 | 182.5 | 15:16:46 | LSE | 592182103125722872 |
09/10/2026 | 569 | 182.5 | 15:16:46 | LSE | 606255884157358044 |
09/10/2026 | 265 | 182 | 15:28:53 | LSE | 606255884157790438 |
09/10/2026 | 532 | 182 | 15:28:53 | LSE | 606255884157790437 |
09/10/2026 | 797 | 182 | 15:28:53 | LSE | 592182103126169714 |
09/10/2026 | 797 | 182 | 15:28:53 | LSE | 606255884157790436 |
09/10/2026 | 3395 | 182 | 15:28:53 | LSE | 592182103126169715 |
09/10/2026 | 908 | 182 | 15:28:53 | LSE | 606255884157790443 |
09/10/2026 | 1090 | 182 | 15:28:53 | LSE | 606255884157790487 |
09/10/2026 | 2824 | 182 | 15:28:53 | LSE | 606255884157790492 |
09/10/2026 | 138 | 182 | 15:45:19 | LSE | 592182103126784349 |
09/10/2026 | 1356 | 182.1 | 15:45:32 | LSE | 606255884158389947 |
09/10/2026 | 1494 | 182.1 | 15:45:32 | LSE | 606255884158389948 |
09/10/2026 | 2313 | 182.1 | 15:45:32 | LSE | 592182103126792315 |
09/10/2026 | 675 | 182.1 | 15:45:32 | LSE | 606255884158389953 |
09/10/2026 | 3483 | 182 | 15:46:19 | LSE | 606255884158419357 |
09/10/2026 | 457 | 182 | 15:46:19 | LSE | 606255884158419360 |
09/10/2026 | 1495 | 182 | 15:46:19 | LSE | 606255884158419361 |
09/10/2026 | 1952 | 182 | 15:46:19 | LSE | 592182103126822990 |
09/10/2026 | 1144 | 182 | 15:46:19 | LSE | 606255884158419364 |
09/10/2026 | 908 | 181.7 | 15:50:02 | LSE | 592182103126957068 |
09/10/2026 | 840 | 181.8 | 15:54:12 | LSE | 592182103127102542 |
09/10/2026 | 841 | 181.8 | 15:54:12 | LSE | 592182103127102543 |
09/10/2026 | 2971 | 181.7 | 15:55:44 | LSE | 592182103127161353 |
09/10/2026 | 911 | 181.8 | 16:00:16 | LSE | 606255884158930607 |
09/10/2026 | 2841 | 181.8 | 16:00:16 | LSE | 592182103127352050 |
09/10/2026 | 3154 | 181.8 | 16:00:16 | LSE | 606255884158930613 |
09/10/2026 | 7 | 181.6 | 16:01:57 | LSE | 592182103127422301 |
09/10/2026 | 2122 | 182 | 16:11:56 | LSE | 592182103127857709 |
09/10/2026 | 296 | 182 | 16:11:56 | LSE | 606255884159426939 |
09/10/2026 | 1022 | 182.3 | 16:14:41 | LSE | 592182103127979415 |
09/10/2026 | 120 | 182.3 | 16:14:41 | LSE | 592182103127979417 |
09/10/2026 | 2328 | 183 | 16:15:46 | LSE | 592182103128041422 |
09/10/2026 | 3529 | 183 | 16:15:46 | LSE | 606255884159606275 |
09/10/2026 | 3529 | 183 | 16:15:46 | LSE | 592182103128041433 |
09/10/2026 | 3515 | 183 | 16:15:46 | LSE | 606255884159606279 |
09/10/2026 | 1304 | 182.9 | 16:16:01 | LSE | 606255884159617908 |
09/10/2026 | 83 | 183.1 | 16:16:16 | LSE | 592182103128066912 |
09/10/2026 | 1390 | 183.1 | 16:16:16 | LSE | 606255884159630802 |
09/10/2026 | 1390 | 183.1 | 16:16:26 | LSE | 592182103128074073 |
09/10/2026 | 1390 | 183.2 | 16:17:07 | LSE | 592182103128112438 |
09/10/2026 | 1390 | 183.2 | 16:17:07 | LSE | 592182103128112439 |
09/10/2026 | 2263 | 181.4 | 16:25:50 | LSE | 606255884160168218 |
09/10/2026 | 960 | 181.2 | 16:29:52 | LSE | 606255884160428448 |
09/10/2026 | 1443 | 181.2 | 16:29:52 | LSE | 606255884160428482 |
09/10/2026 | 982 | 181.2 | 16:29:52 | LSE | 606255884160428485 |
09/10/2026 | 494 | 181.2 | 16:29:52 | LSE | 606255884160428671 |
| |||||||||||
Date of notification: 12 October 2026 | |||||||||||
SSP Group plc LEI: 213800QGNIWTXFMENJ24 |
| ||||||||||
Related Shares:
SSP Group