11th May 2026 07:00
11 May 2026 | ||||
SSP Group plc | ||||
Transactions in own shares | ||||
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the week 04 May 2026 to 08 May 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: |
| 04 May 2026 - 08 May 2026 | ||
Total number of shares purchased: | 1,200,000 | |||
Highest price paid per share (pence): | 162.8000p | |||
Lowest price paid per share (pence): | 145.8000p | |||
Volume weighted average price paid per share (pence): | 157.8683p | |||
To date, the Company has purchased 31,272,135 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 773,234,061 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 773,234,061.
| ||||
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 | 1,200,000 | 157.8683p | ||
Schedule of Purchases - Individual Transactions |
| |||
Date of purchase | Number of shares purchased | Transaction price | Time of transaction | Trading venue | Transaction |
(pence per share) | reference | ||||
| number | ||||
05/05/2026 | 839 | 1.538 | 08:02:28 | LSE | 606200322726849000 |
05/05/2026 | 3674 | 1.538 | 08:02:28 | LSE | 592126541686871000 |
05/05/2026 | 149 | 1.552 | 08:13:43 | LSE | 592126541687234000 |
05/05/2026 | 834 | 1.552 | 08:13:43 | LSE | 592126541687234000 |
05/05/2026 | 983 | 1.546 | 08:13:59 | LSE | 606200322727218000 |
05/05/2026 | 3783 | 1.546 | 08:13:59 | LSE | 592126541687250000 |
05/05/2026 | 1142 | 1.549 | 08:15:17 | LSE | 606200322727259000 |
05/05/2026 | 928 | 1.554 | 08:24:08 | LSE | 606200322727500000 |
05/05/2026 | 852 | 1.554 | 08:25:13 | LSE | 606200322727526000 |
05/05/2026 | 894 | 1.554 | 08:26:44 | LSE | 592126541687610000 |
05/05/2026 | 965 | 1.555 | 08:28:20 | LSE | 606200322727610000 |
05/05/2026 | 295 | 1.555 | 08:30:43 | LSE | 592126541687725000 |
05/05/2026 | 635 | 1.555 | 08:30:43 | LSE | 592126541687725000 |
05/05/2026 | 1110 | 1.559 | 08:35:06 | LSE | 606200322727802000 |
05/05/2026 | 1842 | 1.559 | 08:35:16 | LSE | 592126541687862000 |
05/05/2026 | 1347 | 1.564 | 08:37:13 | LSE | 592126541687934000 |
05/05/2026 | 1193 | 1.565 | 08:39:45 | LSE | 606200322727953000 |
05/05/2026 | 5374 | 1.565 | 08:39:45 | LSE | 592126541688015000 |
05/05/2026 | 1828 | 1.565 | 08:39:45 | LSE | 592126541688015000 |
05/05/2026 | 964 | 1.564 | 08:45:54 | LSE | 606200322728108000 |
05/05/2026 | 2214 | 1.564 | 08:45:54 | LSE | 592126541688177000 |
05/05/2026 | 963 | 1.558 | 08:55:00 | LSE | 592126541688364000 |
05/05/2026 | 963 | 1.558 | 08:55:00 | LSE | 606200322728286000 |
05/05/2026 | 2212 | 1.558 | 08:55:00 | LSE | 592126541688364000 |
05/05/2026 | 477 | 1.554 | 09:06:52 | LSE | 592126541688628000 |
05/05/2026 | 1269 | 1.554 | 09:06:52 | LSE | 606200322728538000 |
05/05/2026 | 734 | 1.554 | 09:06:52 | LSE | 592126541688628000 |
05/05/2026 | 843 | 1.554 | 09:06:52 | LSE | 606200322728538000 |
05/05/2026 | 843 | 1.554 | 09:06:52 | LSE | 606200322728538000 |
05/05/2026 | 843 | 1.554 | 09:06:52 | LSE | 606200322728538000 |
05/05/2026 | 844 | 1.554 | 09:06:52 | LSE | 606200322728538000 |
05/05/2026 | 927 | 1.553 | 09:13:52 | LSE | 606200322728679000 |
05/05/2026 | 932 | 1.551 | 09:15:10 | LSE | 606200322728703000 |
05/05/2026 | 2217 | 1.551 | 09:15:10 | LSE | 592126541688799000 |
05/05/2026 | 977 | 1.55 | 09:33:22 | LSE | 606200322729053000 |
05/05/2026 | 61 | 1.549 | 09:35:29 | LSE | 592126541689208000 |
05/05/2026 | 903 | 1.549 | 09:35:29 | LSE | 592126541689209000 |
05/05/2026 | 855 | 1.549 | 09:37:48 | LSE | 592126541689254000 |
05/05/2026 | 977 | 1.548 | 09:37:48 | LSE | 592126541689254000 |
05/05/2026 | 977 | 1.548 | 09:37:48 | LSE | 606200322729136000 |
05/05/2026 | 978 | 1.548 | 09:37:48 | LSE | 606200322729136000 |
05/05/2026 | 4149 | 1.548 | 09:37:48 | LSE | 592126541689254000 |
05/05/2026 | 3177 | 1.547 | 09:47:00 | LSE | 606200322729322000 |
05/05/2026 | 676 | 1.547 | 09:47:00 | LSE | 592126541689449000 |
05/05/2026 | 1004 | 1.546 | 09:47:05 | LSE | 606200322729326000 |
05/05/2026 | 864 | 1.547 | 09:55:50 | LSE | 606200322729491000 |
05/05/2026 | 864 | 1.547 | 09:55:50 | LSE | 606200322729491000 |
05/05/2026 | 196 | 1.546 | 09:56:27 | LSE | 606200322729503000 |
05/05/2026 | 2224 | 1.546 | 09:56:27 | LSE | 592126541689640000 |
05/05/2026 | 746 | 1.546 | 09:56:27 | LSE | 606200322729503000 |
05/05/2026 | 891 | 1.545 | 10:05:54 | LSE | 606200322729684000 |
05/05/2026 | 881 | 1.543 | 10:13:44 | LSE | 592126541689988000 |
05/05/2026 | 881 | 1.544 | 10:13:44 | LSE | 592126541689988000 |
05/05/2026 | 881 | 1.544 | 10:13:44 | LSE | 606200322729834000 |
05/05/2026 | 890 | 1.544 | 10:13:44 | LSE | 606200322729834000 |
05/05/2026 | 2209 | 1.544 | 10:13:44 | LSE | 592126541689988000 |
05/05/2026 | 4254 | 1.547 | 10:23:47 | LSE | 592126541690184000 |
05/05/2026 | 186 | 1.547 | 10:33:47 | LSE | 606200322730247000 |
05/05/2026 | 757 | 1.547 | 10:33:47 | LSE | 606200322730247000 |
05/05/2026 | 943 | 1.547 | 10:33:47 | LSE | 606200322730247000 |
05/05/2026 | 2221 | 1.547 | 10:33:47 | LSE | 606200322730247000 |
05/05/2026 | 1196 | 1.546 | 10:50:05 | LSE | 606200322730542000 |
05/05/2026 | 2801 | 1.546 | 10:50:05 | LSE | 606200322730542000 |
05/05/2026 | 763 | 1.546 | 10:50:05 | LSE | 592126541690727000 |
05/05/2026 | 915 | 1.545 | 10:52:01 | LSE | 592126541690768000 |
05/05/2026 | 974 | 1.545 | 10:52:01 | LSE | 592126541690768000 |
05/05/2026 | 1133 | 1.545 | 10:52:01 | LSE | 592126541690768000 |
05/05/2026 | 886 | 1.543 | 11:06:00 | LSE | 606200322730845000 |
05/05/2026 | 887 | 1.543 | 11:06:00 | LSE | 592126541691045000 |
05/05/2026 | 1314 | 1.543 | 11:06:00 | LSE | 606200322730845000 |
05/05/2026 | 2277 | 1.543 | 11:06:00 | LSE | 606200322730845000 |
05/05/2026 | 991 | 1.54 | 11:16:50 | LSE | 606200322731051000 |
05/05/2026 | 992 | 1.54 | 11:16:50 | LSE | 606200322731051000 |
05/05/2026 | 2215 | 1.54 | 11:16:50 | LSE | 592126541691259000 |
05/05/2026 | 862 | 1.543 | 11:37:10 | LSE | 606200322731460000 |
05/05/2026 | 297 | 1.543 | 11:39:24 | LSE | 606200322731497000 |
05/05/2026 | 643 | 1.543 | 11:39:24 | LSE | 606200322731497000 |
05/05/2026 | 5035 | 1.541 | 11:40:32 | LSE | 606200322731517000 |
05/05/2026 | 2091 | 1.541 | 11:40:32 | LSE | 592126541691742000 |
05/05/2026 | 974 | 1.539 | 11:46:20 | LSE | 606200322731621000 |
05/05/2026 | 2207 | 1.539 | 11:46:20 | LSE | 592126541691849000 |
05/05/2026 | 970 | 1.538 | 11:54:28 | LSE | 592126541691986000 |
05/05/2026 | 189 | 1.536 | 11:55:26 | LSE | 592126541692005000 |
05/05/2026 | 2225 | 1.536 | 11:55:26 | LSE | 592126541692005000 |
05/05/2026 | 707 | 1.536 | 11:55:26 | LSE | 592126541692005000 |
05/05/2026 | 841 | 1.536 | 12:01:37 | LSE | 606200322731895000 |
05/05/2026 | 2229 | 1.536 | 12:01:37 | LSE | 606200322731895000 |
05/05/2026 | 995 | 1.535 | 12:09:17 | LSE | 606200322732060000 |
05/05/2026 | 2227 | 1.535 | 12:09:17 | LSE | 592126541692305000 |
05/05/2026 | 1004 | 1.532 | 12:11:00 | LSE | 592126541692340000 |
05/05/2026 | 2208 | 1.53 | 12:15:08 | LSE | 592126541692424000 |
05/05/2026 | 2216 | 1.524 | 12:19:20 | LSE | 606200322732268000 |
05/05/2026 | 842 | 1.526 | 12:27:29 | LSE | 592126541692692000 |
05/05/2026 | 1924 | 1.526 | 12:27:29 | LSE | 606200322732433000 |
05/05/2026 | 929 | 1.52 | 12:47:23 | LSE | 592126541693076000 |
05/05/2026 | 3792 | 1.521 | 12:47:58 | LSE | 606200322732814000 |
05/05/2026 | 3475 | 1.521 | 12:47:58 | LSE | 606200322732814000 |
05/05/2026 | 173 | 1.521 | 12:47:58 | LSE | 592126541693088000 |
05/05/2026 | 2224 | 1.52 | 12:54:13 | LSE | 606200322732929000 |
05/05/2026 | 2220 | 1.517 | 12:58:35 | LSE | 592126541693289000 |
05/05/2026 | 847 | 1.511 | 13:07:27 | LSE | 592126541693488000 |
05/05/2026 | 4291 | 1.513 | 13:13:52 | LSE | 606200322733344000 |
05/05/2026 | 95 | 1.513 | 13:15:00 | LSE | 592126541693659000 |
05/05/2026 | 1001 | 1.516 | 13:23:37 | LSE | 606200322733557000 |
05/05/2026 | 3389 | 1.516 | 13:23:37 | LSE | 592126541693858000 |
05/05/2026 | 916 | 1.51 | 13:32:08 | LSE | 606200322733752000 |
05/05/2026 | 916 | 1.51 | 13:32:08 | LSE | 606200322733752000 |
05/05/2026 | 2232 | 1.51 | 13:32:08 | LSE | 592126541694060000 |
05/05/2026 | 2212 | 1.508 | 13:36:53 | LSE | 592126541694175000 |
05/05/2026 | 977 | 1.504 | 13:38:06 | LSE | 592126541694203000 |
05/05/2026 | 1389 | 1.5 | 13:41:17 | LSE | 592126541694281000 |
05/05/2026 | 589 | 1.5 | 13:41:17 | LSE | 592126541694281000 |
05/05/2026 | 248 | 1.5 | 13:41:17 | LSE | 592126541694281000 |
05/05/2026 | 2766 | 1.501 | 13:48:28 | LSE | 592126541694473000 |
05/05/2026 | 862 | 1.498 | 13:58:10 | LSE | 592126541694720000 |
05/05/2026 | 862 | 1.498 | 13:58:10 | LSE | 592126541694720000 |
05/05/2026 | 2218 | 1.498 | 13:58:10 | LSE | 592126541694720000 |
05/05/2026 | 1022 | 1.501 | 14:09:07 | LSE | 606200322734670000 |
05/05/2026 | 3196 | 1.499 | 14:13:15 | LSE | 606200322734774000 |
05/05/2026 | 3061 | 1.499 | 14:13:15 | LSE | 606200322734774000 |
05/05/2026 | 1025 | 1.499 | 14:13:15 | LSE | 592126541695123000 |
05/05/2026 | 1174 | 1.496 | 14:14:17 | LSE | 592126541695150000 |
05/05/2026 | 983 | 1.496 | 14:19:15 | LSE | 592126541695280000 |
05/05/2026 | 2232 | 1.495 | 14:19:15 | LSE | 606200322734926000 |
05/05/2026 | 900 | 1.489 | 14:26:10 | LSE | 606200322735108000 |
05/05/2026 | 901 | 1.49 | 14:26:10 | LSE | 592126541695467000 |
05/05/2026 | 966 | 1.49 | 14:26:10 | LSE | 592126541695467000 |
05/05/2026 | 1057 | 1.49 | 14:26:10 | LSE | 592126541695467000 |
05/05/2026 | 1176 | 1.49 | 14:26:10 | LSE | 592126541695467000 |
05/05/2026 | 852 | 1.489 | 14:35:42 | LSE | 592126541695868000 |
05/05/2026 | 4374 | 1.489 | 14:35:42 | LSE | 606200322735499000 |
05/05/2026 | 2855 | 1.489 | 14:36:17 | LSE | 592126541695894000 |
05/05/2026 | 1005 | 1.489 | 14:38:04 | LSE | 606200322735599000 |
05/05/2026 | 2243 | 1.489 | 14:38:04 | LSE | 606200322735599000 |
05/05/2026 | 989 | 1.486 | 14:41:30 | LSE | 606200322735735000 |
05/05/2026 | 2232 | 1.486 | 14:41:30 | LSE | 592126541696110000 |
05/05/2026 | 4367 | 1.483 | 14:46:48 | LSE | 592126541696327000 |
05/05/2026 | 926 | 1.48 | 14:51:53 | LSE | 592126541696522000 |
05/05/2026 | 927 | 1.48 | 14:51:53 | LSE | 606200322736137000 |
05/05/2026 | 2235 | 1.48 | 14:51:53 | LSE | 592126541696522000 |
05/05/2026 | 938 | 1.476 | 14:54:41 | LSE | 606200322736247000 |
05/05/2026 | 1830 | 1.483 | 14:58:00 | LSE | 606200322736370000 |
05/05/2026 | 2535 | 1.483 | 14:58:00 | LSE | 606200322736370000 |
05/05/2026 | 540 | 1.483 | 15:00:04 | LSE | 592126541696850000 |
05/05/2026 | 752 | 1.483 | 15:00:04 | LSE | 592126541696850000 |
05/05/2026 | 933 | 1.483 | 15:00:04 | LSE | 592126541696850000 |
05/05/2026 | 2217 | 1.482 | 15:02:54 | LSE | 606200322736566000 |
05/05/2026 | 266 | 1.481 | 15:02:54 | LSE | 606200322736566000 |
05/05/2026 | 677 | 1.481 | 15:02:54 | LSE | 606200322736566000 |
05/05/2026 | 4290 | 1.481 | 15:10:57 | LSE | 592126541697275000 |
05/05/2026 | 490 | 1.481 | 15:10:57 | LSE | 606200322736867000 |
05/05/2026 | 2230 | 1.474 | 15:14:16 | LSE | 606200322737010000 |
05/05/2026 | 2410 | 1.469 | 15:18:21 | LSE | 592126541697597000 |
05/05/2026 | 2229 | 1.466 | 15:22:04 | LSE | 606200322737322000 |
05/05/2026 | 2212 | 1.469 | 15:23:38 | LSE | 606200322737381000 |
05/05/2026 | 2235 | 1.466 | 15:27:54 | LSE | 606200322737537000 |
05/05/2026 | 989 | 1.463 | 15:34:03 | LSE | 592126541698176000 |
05/05/2026 | 3650 | 1.463 | 15:34:03 | LSE | 606200322737744000 |
05/05/2026 | 1178 | 1.463 | 15:34:03 | LSE | 606200322737744000 |
05/05/2026 | 2236 | 1.46 | 15:36:53 | LSE | 606200322737840000 |
05/05/2026 | 949 | 1.46 | 15:42:02 | LSE | 592126541698452000 |
05/05/2026 | 3798 | 1.46 | 15:42:02 | LSE | 592126541698452000 |
05/05/2026 | 865 | 1.458 | 15:47:57 | LSE | 606200322738232000 |
05/05/2026 | 868 | 1.459 | 15:47:57 | LSE | 592126541698676000 |
05/05/2026 | 2213 | 1.459 | 15:47:57 | LSE | 606200322738232000 |
05/05/2026 | 946 | 1.471 | 15:56:04 | LSE | 606200322738566000 |
05/05/2026 | 4544 | 1.471 | 15:56:51 | LSE | 592126541699052000 |
05/05/2026 | 2629 | 1.471 | 15:56:51 | LSE | 606200322738598000 |
05/05/2026 | 974 | 1.477 | 16:01:20 | LSE | 592126541699256000 |
05/05/2026 | 1001 | 1.479 | 16:05:18 | LSE | 606200322738973000 |
05/05/2026 | 931 | 1.479 | 16:06:06 | LSE | 606200322739010000 |
05/05/2026 | 4365 | 1.477 | 16:06:37 | LSE | 592126541699498000 |
05/05/2026 | 3059 | 1.477 | 16:06:37 | LSE | 592126541699498000 |
05/05/2026 | 939 | 1.476 | 16:10:21 | LSE | 592126541699684000 |
05/05/2026 | 3367 | 1.476 | 16:10:21 | LSE | 592126541699684000 |
05/05/2026 | 947 | 1.479 | 16:15:26 | LSE | 606200322739478000 |
05/05/2026 | 4552 | 1.482 | 16:17:30 | LSE | 606200322739590000 |
05/05/2026 | 2866 | 1.482 | 16:17:30 | LSE | 606200322739590000 |
05/05/2026 | 93 | 1.484 | 16:22:37 | LSE | 606200322739920000 |
05/05/2026 | 805 | 1.484 | 16:22:42 | LSE | 606200322739926000 |
05/05/2026 | 901 | 1.484 | 16:22:42 | LSE | 592126541700409000 |
05/05/2026 | 889 | 1.484 | 16:23:23 | LSE | 606200322739972000 |
05/05/2026 | 1064 | 1.485 | 16:24:22 | LSE | 592126541700525000 |
05/05/2026 | 993 | 1.485 | 16:24:55 | LSE | 606200322740082000 |
05/05/2026 | 144 | 1.485 | 16:25:37 | LSE | 592126541700616000 |
05/05/2026 | 269 | 1.485 | 16:25:37 | LSE | 592126541700616000 |
05/05/2026 | 465 | 1.485 | 16:25:37 | LSE | 592126541700616000 |
05/05/2026 | 895 | 1.483 | 16:26:00 | LSE | 606200322740149000 |
05/05/2026 | 899 | 1.483 | 16:26:00 | LSE | 606200322740149000 |
05/05/2026 | 1000 | 1.483 | 16:26:00 | LSE | 606200322740149000 |
05/05/2026 | 3547 | 1.483 | 16:26:00 | LSE | 606200322740149000 |
05/05/2026 | 1251 | 1.483 | 16:26:00 | LSE | 592126541700638000 |
05/05/2026 | 1037 | 1.483 | 16:26:06 | LSE | 606200322740155000 |
05/05/2026 | 3213 | 1.483 | 16:28:04 | LSE | 592126541700772000 |
06/05/2026 | 841 | 1.534 | 08:06:05 | LSE | 592126895586362000 |
06/05/2026 | 5210 | 1.532 | 08:06:57 | LSE | 606200676623824000 |
06/05/2026 | 557 | 1.533 | 08:07:27 | LSE | 592126895586394000 |
06/05/2026 | 388 | 1.533 | 08:08:12 | LSE | 592126895586408000 |
06/05/2026 | 994 | 1.533 | 08:12:09 | LSE | 592126895586508000 |
06/05/2026 | 995 | 1.533 | 08:12:09 | LSE | 606200676623945000 |
06/05/2026 | 3356 | 1.533 | 08:12:09 | LSE | 606200676623945000 |
06/05/2026 | 854 | 1.527 | 08:17:13 | LSE | 606200676624051000 |
06/05/2026 | 2495 | 1.527 | 08:17:13 | LSE | 592126895586620000 |
06/05/2026 | 918 | 1.521 | 08:22:42 | LSE | 592126895586741000 |
06/05/2026 | 2251 | 1.521 | 08:22:42 | LSE | 606200676624168000 |
06/05/2026 | 2256 | 1.523 | 08:24:51 | LSE | 606200676624215000 |
06/05/2026 | 927 | 1.52 | 08:31:45 | LSE | 592126895586952000 |
06/05/2026 | 928 | 1.52 | 08:31:45 | LSE | 606200676624372000 |
06/05/2026 | 2227 | 1.52 | 08:31:45 | LSE | 592126895586952000 |
06/05/2026 | 1414 | 1.528 | 08:46:19 | LSE | 592126895587296000 |
06/05/2026 | 932 | 1.529 | 08:49:05 | LSE | 606200676624755000 |
06/05/2026 | 1062 | 1.531 | 08:50:08 | LSE | 606200676624776000 |
06/05/2026 | 5501 | 1.53 | 08:52:32 | LSE | 592126895587430000 |
06/05/2026 | 2237 | 1.53 | 08:52:32 | LSE | 606200676624829000 |
06/05/2026 | 917 | 1.529 | 09:00:03 | LSE | 606200676625008000 |
06/05/2026 | 3262 | 1.529 | 09:00:03 | LSE | 592126895587617000 |
06/05/2026 | 868 | 1.532 | 09:06:12 | LSE | 592126895587763000 |
06/05/2026 | 979 | 1.532 | 09:06:12 | LSE | 606200676625149000 |
06/05/2026 | 2232 | 1.532 | 09:06:12 | LSE | 606200676625149000 |
06/05/2026 | 3021 | 1.533 | 09:13:01 | LSE | 606200676625300000 |
06/05/2026 | 899 | 1.536 | 09:25:26 | LSE | 606200676625640000 |
06/05/2026 | 901 | 1.536 | 09:25:26 | LSE | 592126895588272000 |
06/05/2026 | 372 | 1.536 | 09:33:42 | LSE | 592126895588545000 |
06/05/2026 | 961 | 1.536 | 09:33:42 | LSE | 592126895588545000 |
06/05/2026 | 961 | 1.536 | 09:33:42 | LSE | 606200676625906000 |
06/05/2026 | 591 | 1.536 | 09:36:23 | LSE | 592126895588637000 |
06/05/2026 | 878 | 1.536 | 09:36:23 | LSE | 606200676625995000 |
06/05/2026 | 2229 | 1.535 | 09:36:23 | LSE | 606200676625995000 |
06/05/2026 | 5519 | 1.559 | 09:51:46 | LSE | 606200676626546000 |
06/05/2026 | 2047 | 1.559 | 09:51:46 | LSE | 592126895589207000 |
06/05/2026 | 2551 | 1.583 | 09:56:55 | LSE | 606200676626750000 |
06/05/2026 | 2224 | 1.581 | 10:03:18 | LSE | 606200676626984000 |
06/05/2026 | 3034 | 1.578 | 10:18:00 | LSE | 606200676627395000 |
06/05/2026 | 915 | 1.578 | 10:18:04 | LSE | 592126895590084000 |
06/05/2026 | 1645 | 1.578 | 10:18:04 | LSE | 592126895590084000 |
06/05/2026 | 2225 | 1.576 | 10:22:40 | LSE | 592126895590203000 |
06/05/2026 | 2228 | 1.572 | 10:29:55 | LSE | 592126895590381000 |
06/05/2026 | 970 | 1.57 | 10:30:18 | LSE | 606200676627692000 |
06/05/2026 | 4518 | 1.585 | 10:41:43 | LSE | 606200676627946000 |
06/05/2026 | 339 | 1.591 | 11:03:24 | LSE | 606200676628442000 |
06/05/2026 | 556 | 1.591 | 11:03:24 | LSE | 606200676628442000 |
06/05/2026 | 950 | 1.591 | 11:03:46 | LSE | 592126895591187000 |
06/05/2026 | 1156 | 1.592 | 11:08:47 | LSE | 592126895591306000 |
06/05/2026 | 4104 | 1.596 | 11:11:48 | LSE | 606200676628661000 |
06/05/2026 | 3000 | 1.596 | 11:11:48 | LSE | 606200676628661000 |
06/05/2026 | 3128 | 1.597 | 11:21:26 | LSE | 592126895591783000 |
06/05/2026 | 2318 | 1.595 | 11:28:46 | LSE | 606200676629316000 |
06/05/2026 | 855 | 1.6 | 11:48:21 | LSE | 606200676629789000 |
06/05/2026 | 4703 | 1.599 | 11:49:35 | LSE | 592126895592617000 |
06/05/2026 | 2656 | 1.599 | 11:49:35 | LSE | 606200676629828000 |
06/05/2026 | 2347 | 1.611 | 11:53:11 | LSE | 606200676629936000 |
06/05/2026 | 2879 | 1.611 | 12:00:00 | LSE | 606200676630134000 |
06/05/2026 | 1572 | 1.623 | 12:12:58 | LSE | 606200676630708000 |
06/05/2026 | 3960 | 1.623 | 12:12:58 | LSE | 592126895593527000 |
06/05/2026 | 346 | 1.623 | 12:12:58 | LSE | 606200676630708000 |
06/05/2026 | 996 | 1.625 | 12:20:00 | LSE | 606200676630925000 |
06/05/2026 | 567 | 1.623 | 12:20:18 | LSE | 592126895593760000 |
06/05/2026 | 1664 | 1.623 | 12:20:18 | LSE | 592126895593760000 |
06/05/2026 | 871 | 1.621 | 12:30:29 | LSE | 606200676631185000 |
06/05/2026 | 1345 | 1.628 | 12:40:26 | LSE | 606200676631444000 |
06/05/2026 | 817 | 1.627 | 12:40:48 | LSE | 592126895594299000 |
06/05/2026 | 4733 | 1.627 | 12:40:48 | LSE | 592126895594300000 |
06/05/2026 | 1667 | 1.627 | 12:40:48 | LSE | 606200676631454000 |
06/05/2026 | 2219 | 1.622 | 12:46:23 | LSE | 592126895594472000 |
06/05/2026 | 864 | 1.623 | 12:57:08 | LSE | 592126895594830000 |
06/05/2026 | 3033 | 1.623 | 12:57:08 | LSE | 592126895594830000 |
06/05/2026 | 903 | 1.622 | 13:03:51 | LSE | 592126895595061000 |
06/05/2026 | 1080 | 1.622 | 13:03:51 | LSE | 592126895595061000 |
06/05/2026 | 1148 | 1.622 | 13:03:51 | LSE | 606200676632190000 |
06/05/2026 | 903 | 1.619 | 13:06:40 | LSE | 606200676632281000 |
06/05/2026 | 972 | 1.618 | 13:12:46 | LSE | 592126895595355000 |
06/05/2026 | 1315 | 1.618 | 13:12:46 | LSE | 606200676632476000 |
06/05/2026 | 974 | 1.617 | 13:14:23 | LSE | 606200676632530000 |
06/05/2026 | 895 | 1.614 | 13:26:55 | LSE | 606200676632951000 |
06/05/2026 | 924 | 1.617 | 13:36:26 | LSE | 606200676633220000 |
06/05/2026 | 923 | 1.621 | 13:36:27 | LSE | 606200676633220000 |
06/05/2026 | 2100 | 1.621 | 13:37:00 | LSE | 592126895596142000 |
06/05/2026 | 4627 | 1.618 | 13:37:12 | LSE | 606200676633242000 |
06/05/2026 | 2529 | 1.618 | 13:37:12 | LSE | 592126895596148000 |
06/05/2026 | 970 | 1.612 | 13:43:19 | LSE | 606200676633416000 |
06/05/2026 | 2234 | 1.612 | 13:43:19 | LSE | 606200676633416000 |
06/05/2026 | 2238 | 1.609 | 13:48:49 | LSE | 592126895596498000 |
06/05/2026 | 2232 | 1.609 | 13:52:50 | LSE | 606200676633700000 |
06/05/2026 | 877 | 1.607 | 13:59:11 | LSE | 592126895596813000 |
06/05/2026 | 2241 | 1.606 | 14:00:01 | LSE | 592126895596837000 |
06/05/2026 | 3211 | 1.607 | 14:04:52 | LSE | 606200676634043000 |
06/05/2026 | 2216 | 1.602 | 14:08:01 | LSE | 606200676634154000 |
06/05/2026 | 862 | 1.6 | 14:12:29 | LSE | 606200676634298000 |
06/05/2026 | 927 | 1.601 | 14:18:04 | LSE | 606200676634481000 |
06/05/2026 | 927 | 1.601 | 14:18:04 | LSE | 606200676634481000 |
06/05/2026 | 2944 | 1.601 | 14:18:04 | LSE | 606200676634481000 |
06/05/2026 | 25 | 1.601 | 14:28:18 | LSE | 606200676634824000 |
06/05/2026 | 902 | 1.601 | 14:28:18 | LSE | 592126895597781000 |
06/05/2026 | 905 | 1.601 | 14:28:18 | LSE | 606200676634824000 |
06/05/2026 | 4190 | 1.601 | 14:28:18 | LSE | 606200676634824000 |
06/05/2026 | 631 | 1.601 | 14:28:20 | LSE | 606200676634825000 |
06/05/2026 | 2229 | 1.601 | 14:30:16 | LSE | 592126895597880000 |
06/05/2026 | 923 | 1.601 | 14:33:34 | LSE | 606200676635091000 |
06/05/2026 | 2226 | 1.601 | 14:33:34 | LSE | 592126895598056000 |
06/05/2026 | 2202 | 1.598 | 14:35:42 | LSE | 606200676635205000 |
06/05/2026 | 2245 | 1.594 | 14:37:55 | LSE | 606200676635313000 |
06/05/2026 | 2228 | 1.594 | 14:40:42 | LSE | 606200676635434000 |
06/05/2026 | 635 | 1.593 | 14:45:01 | LSE | 606200676635628000 |
06/05/2026 | 369 | 1.593 | 14:45:04 | LSE | 606200676635632000 |
06/05/2026 | 1003 | 1.592 | 14:45:38 | LSE | 592126895598638000 |
06/05/2026 | 2218 | 1.592 | 14:45:38 | LSE | 592126895598638000 |
06/05/2026 | 1003 | 1.591 | 14:47:22 | LSE | 606200676635729000 |
06/05/2026 | 1228 | 1.591 | 14:47:22 | LSE | 592126895598711000 |
06/05/2026 | 3070 | 1.593 | 14:50:16 | LSE | 606200676635847000 |
06/05/2026 | 2223 | 1.592 | 14:53:07 | LSE | 592126895598957000 |
06/05/2026 | 2214 | 1.591 | 14:55:51 | LSE | 592126895599069000 |
06/05/2026 | 2231 | 1.589 | 14:58:40 | LSE | 592126895599191000 |
06/05/2026 | 3455 | 1.588 | 15:02:14 | LSE | 592126895599383000 |
06/05/2026 | 985 | 1.588 | 15:06:44 | LSE | 606200676636582000 |
06/05/2026 | 2241 | 1.588 | 15:06:44 | LSE | 592126895599584000 |
06/05/2026 | 1011 | 1.587 | 15:07:02 | LSE | 592126895599601000 |
06/05/2026 | 2221 | 1.589 | 15:10:38 | LSE | 592126895599770000 |
06/05/2026 | 2221 | 1.583 | 15:25:17 | LSE | 592126895600389000 |
06/05/2026 | 518 | 1.581 | 15:27:58 | LSE | 606200676637518000 |
06/05/2026 | 946 | 1.581 | 15:28:32 | LSE | 592126895600578000 |
06/05/2026 | 1707 | 1.581 | 15:28:32 | LSE | 606200676637551000 |
06/05/2026 | 2204 | 1.583 | 15:31:47 | LSE | 606200676637753000 |
06/05/2026 | 865 | 1.583 | 15:39:07 | LSE | 592126895601160000 |
06/05/2026 | 2817 | 1.583 | 15:39:07 | LSE | 606200676638122000 |
06/05/2026 | 2599 | 1.583 | 15:39:07 | LSE | 606200676638122000 |
06/05/2026 | 1089 | 1.583 | 15:39:47 | LSE | 592126895601187000 |
06/05/2026 | 2244 | 1.582 | 15:42:31 | LSE | 606200676638258000 |
06/05/2026 | 1844 | 1.582 | 15:46:59 | LSE | 592126895601500000 |
06/05/2026 | 2126 | 1.582 | 15:46:59 | LSE | 592126895601500000 |
06/05/2026 | 269 | 1.582 | 15:46:59 | LSE | 606200676638452000 |
06/05/2026 | 948 | 1.584 | 15:54:15 | LSE | 606200676638774000 |
06/05/2026 | 973 | 1.585 | 15:55:41 | LSE | 606200676638842000 |
06/05/2026 | 343 | 1.585 | 15:56:36 | LSE | 606200676638895000 |
06/05/2026 | 661 | 1.585 | 15:56:36 | LSE | 606200676638895000 |
06/05/2026 | 419 | 1.583 | 15:56:38 | LSE | 592126895601955000 |
06/05/2026 | 2743 | 1.583 | 15:56:38 | LSE | 592126895601955000 |
06/05/2026 | 236 | 1.589 | 15:59:58 | LSE | 606200676639058000 |
06/05/2026 | 690 | 1.589 | 15:59:58 | LSE | 606200676639058000 |
06/05/2026 | 3699 | 1.586 | 16:00:45 | LSE | 606200676639105000 |
06/05/2026 | 3115 | 1.586 | 16:00:45 | LSE | 606200676639105000 |
06/05/2026 | 693 | 1.586 | 16:00:45 | LSE | 592126895602169000 |
06/05/2026 | 936 | 1.585 | 16:04:41 | LSE | 606200676639302000 |
06/05/2026 | 937 | 1.585 | 16:04:41 | LSE | 606200676639302000 |
06/05/2026 | 938 | 1.585 | 16:04:41 | LSE | 606200676639302000 |
06/05/2026 | 2211 | 1.585 | 16:04:41 | LSE | 592126895602372000 |
06/05/2026 | 3366 | 1.586 | 16:08:55 | LSE | 606200676639516000 |
06/05/2026 | 1675 | 1.586 | 16:08:55 | LSE | 606200676639516000 |
06/05/2026 | 862 | 1.585 | 16:12:39 | LSE | 592126895602799000 |
06/05/2026 | 3688 | 1.585 | 16:12:39 | LSE | 592126895602799000 |
06/05/2026 | 207 | 1.585 | 16:14:00 | LSE | 592126895602879000 |
06/05/2026 | 2035 | 1.585 | 16:14:00 | LSE | 592126895602879000 |
06/05/2026 | 902 | 1.587 | 16:18:42 | LSE | 606200676640070000 |
06/05/2026 | 902 | 1.586 | 16:18:49 | LSE | 606200676640078000 |
06/05/2026 | 4806 | 1.586 | 16:18:49 | LSE | 606200676640078000 |
06/05/2026 | 1734 | 1.591 | 16:22:54 | LSE | 592126895603469000 |
06/05/2026 | 616 | 1.591 | 16:23:05 | LSE | 606200676640379000 |
06/05/2026 | 1731 | 1.591 | 16:23:05 | LSE | 592126895603480000 |
06/05/2026 | 3422 | 1.591 | 16:23:05 | LSE | 606200676640379000 |
06/05/2026 | 1560 | 1.591 | 16:29:00 | LSE | 592126895603844000 |
06/05/2026 | 1991 | 1.591 | 16:29:00 | LSE | 606200676640736000 |
06/05/2026 | 4121 | 1.591 | 16:29:00 | LSE | 606200676640736000 |
06/05/2026 | 2471 | 1.591 | 16:29:00 | LSE | 592126895603844000 |
07/05/2026 | 847 | 1.614 | 08:04:14 | XLON | 592127277946924000 |
07/05/2026 | 876 | 1.619 | 08:10:29 | XLON | 592127277947152000 |
07/05/2026 | 3133 | 1.619 | 08:10:29 | XLON | 606201030516322000 |
07/05/2026 | 4813 | 1.618 | 08:10:29 | XLON | 592127277947152000 |
07/05/2026 | 3398 | 1.621 | 08:19:08 | XLON | 592127277947454000 |
07/05/2026 | 2055 | 1.62 | 08:19:08 | XLON | 606201030516619000 |
07/05/2026 | 2525 | 1.622 | 08:21:50 | XLON | 592127277947543000 |
07/05/2026 | 2507 | 1.626 | 08:25:20 | XLON | 606201030516821000 |
07/05/2026 | 879 | 1.626 | 08:34:06 | XLON | 592127277947962000 |
07/05/2026 | 879 | 1.625 | 08:34:06 | XLON | 606201030517115000 |
07/05/2026 | 880 | 1.625 | 08:34:06 | XLON | 592127277947962000 |
07/05/2026 | 2054 | 1.625 | 08:34:06 | XLON | 606201030517115000 |
07/05/2026 | 880 | 1.621 | 08:34:53 | XLON | 592127277947991000 |
07/05/2026 | 430 | 1.625 | 08:40:30 | XLON | 606201030517295000 |
07/05/2026 | 920 | 1.625 | 08:40:47 | XLON | 606201030517303000 |
07/05/2026 | 1841 | 1.625 | 08:40:47 | XLON | 606201030517303000 |
07/05/2026 | 920 | 1.625 | 08:41:19 | XLON | 606201030517317000 |
07/05/2026 | 2271 | 1.618 | 08:46:32 | XLON | 592127277948337000 |
07/05/2026 | 883 | 1.615 | 08:52:05 | XLON | 592127277948520000 |
07/05/2026 | 2282 | 1.615 | 08:52:05 | XLON | 592127277948520000 |
07/05/2026 | 883 | 1.616 | 08:53:18 | XLON | 606201030517692000 |
07/05/2026 | 981 | 1.619 | 09:10:23 | XLON | 592127277949070000 |
07/05/2026 | 5497 | 1.619 | 09:10:23 | XLON | 606201030518192000 |
07/05/2026 | 1218 | 1.619 | 09:10:48 | XLON | 592127277949086000 |
07/05/2026 | 997 | 1.617 | 09:25:47 | XLON | 592127277949524000 |
07/05/2026 | 4336 | 1.617 | 09:25:47 | XLON | 592127277949524000 |
07/05/2026 | 960 | 1.614 | 09:35:16 | XLON | 592127277949797000 |
07/05/2026 | 3345 | 1.614 | 09:35:16 | XLON | 606201030518891000 |
07/05/2026 | 993 | 1.612 | 09:47:21 | XLON | 606201030519176000 |
07/05/2026 | 994 | 1.613 | 09:47:21 | XLON | 606201030519176000 |
07/05/2026 | 995 | 1.613 | 09:47:21 | XLON | 592127277950095000 |
07/05/2026 | 2283 | 1.613 | 09:47:21 | XLON | 606201030519176000 |
07/05/2026 | 967 | 1.608 | 09:54:27 | XLON | 592127277950273000 |
07/05/2026 | 3451 | 1.608 | 09:54:27 | XLON | 592127277950273000 |
07/05/2026 | 2276 | 1.606 | 10:00:15 | XLON | 606201030519481000 |
07/05/2026 | 2272 | 1.608 | 10:06:04 | XLON | 606201030519618000 |
07/05/2026 | 4950 | 1.609 | 10:21:14 | XLON | 592127277950901000 |
07/05/2026 | 2269 | 1.606 | 10:26:49 | XLON | 606201030520073000 |
07/05/2026 | 891 | 1.608 | 10:41:05 | XLON | 606201030520402000 |
07/05/2026 | 891 | 1.609 | 10:42:50 | XLON | 606201030520441000 |
07/05/2026 | 3920 | 1.609 | 10:42:50 | XLON | 606201030520441000 |
07/05/2026 | 1768 | 1.608 | 10:43:04 | XLON | 606201030520446000 |
07/05/2026 | 2284 | 1.606 | 10:50:46 | XLON | 592127277951606000 |
07/05/2026 | 932 | 1.607 | 11:08:09 | XLON | 606201030521006000 |
07/05/2026 | 218 | 1.607 | 11:17:15 | XLON | 592127277952243000 |
07/05/2026 | 759 | 1.613 | 11:23:03 | XLON | 592127277952384000 |
07/05/2026 | 990 | 1.613 | 11:23:03 | XLON | 606201030521350000 |
07/05/2026 | 2080 | 1.612 | 11:23:37 | XLON | 592127277952401000 |
07/05/2026 | 3422 | 1.611 | 11:26:21 | XLON | 606201030521428000 |
07/05/2026 | 3229 | 1.611 | 11:26:21 | XLON | 592127277952467000 |
07/05/2026 | 669 | 1.611 | 11:26:21 | XLON | 606201030521428000 |
07/05/2026 | 1016 | 1.611 | 11:47:09 | XLON | 592127277952958000 |
07/05/2026 | 858 | 1.611 | 11:49:21 | XLON | 592127277953004000 |
07/05/2026 | 1015 | 1.61 | 11:49:21 | XLON | 606201030521936000 |
07/05/2026 | 1016 | 1.61 | 11:49:21 | XLON | 606201030521936000 |
07/05/2026 | 1017 | 1.61 | 11:49:21 | XLON | 606201030521936000 |
07/05/2026 | 4602 | 1.61 | 11:49:21 | XLON | 592127277953004000 |
07/05/2026 | 2277 | 1.61 | 11:55:24 | XLON | 606201030522066000 |
07/05/2026 | 852 | 1.608 | 12:04:19 | XLON | 592127277953363000 |
07/05/2026 | 852 | 1.608 | 12:04:19 | XLON | 592127277953363000 |
07/05/2026 | 2269 | 1.608 | 12:04:19 | XLON | 592127277953363000 |
07/05/2026 | 900 | 1.61 | 12:20:55 | XLON | 606201030522669000 |
07/05/2026 | 944 | 1.613 | 12:23:16 | XLON | 592127277953832000 |
07/05/2026 | 943 | 1.613 | 12:24:52 | XLON | 592127277953872000 |
07/05/2026 | 1006 | 1.613 | 12:26:55 | XLON | 592127277953922000 |
07/05/2026 | 4244 | 1.612 | 12:27:40 | XLON | 592127277953939000 |
07/05/2026 | 3244 | 1.612 | 12:27:40 | XLON | 592127277953939000 |
07/05/2026 | 44 | 1.612 | 12:27:40 | XLON | 606201030522821000 |
07/05/2026 | 3646 | 1.614 | 12:40:29 | XLON | 592127277954241000 |
07/05/2026 | 2021 | 1.614 | 12:40:29 | XLON | 592127277954241000 |
07/05/2026 | 2272 | 1.614 | 12:44:40 | XLON | 592127277954337000 |
07/05/2026 | 981 | 1.612 | 12:51:25 | XLON | 592127277954507000 |
07/05/2026 | 2286 | 1.612 | 12:51:25 | XLON | 592127277954507000 |
07/05/2026 | 987 | 1.612 | 13:01:13 | XLON | 606201030523588000 |
07/05/2026 | 2277 | 1.612 | 13:01:13 | XLON | 606201030523588000 |
07/05/2026 | 980 | 1.615 | 13:22:05 | XLON | 606201030524099000 |
07/05/2026 | 4684 | 1.615 | 13:22:05 | XLON | 592127277955285000 |
07/05/2026 | 925 | 1.615 | 13:22:05 | XLON | 606201030524099000 |
07/05/2026 | 1655 | 1.615 | 13:22:05 | XLON | 592127277955285000 |
07/05/2026 | 36 | 1.621 | 13:37:53 | XLON | 592127277955814000 |
07/05/2026 | 783 | 1.621 | 13:37:53 | XLON | 592127277955814000 |
07/05/2026 | 130 | 1.619 | 13:37:53 | XLON | 606201030524602000 |
07/05/2026 | 947 | 1.617 | 13:38:12 | XLON | 592127277955824000 |
07/05/2026 | 948 | 1.617 | 13:38:12 | XLON | 592127277955824000 |
07/05/2026 | 949 | 1.617 | 13:38:12 | XLON | 592127277955824000 |
07/05/2026 | 950 | 1.617 | 13:38:12 | XLON | 592127277955824000 |
07/05/2026 | 950 | 1.617 | 13:38:12 | XLON | 606201030524611000 |
07/05/2026 | 2496 | 1.617 | 13:38:12 | XLON | 606201030524611000 |
07/05/2026 | 2395 | 1.616 | 13:47:57 | XLON | 606201030524889000 |
07/05/2026 | 3176 | 1.618 | 13:51:03 | XLON | 606201030524991000 |
07/05/2026 | 618 | 1.618 | 13:51:03 | XLON | 606201030524991000 |
07/05/2026 | 926 | 1.616 | 13:59:21 | XLON | 606201030525265000 |
07/05/2026 | 927 | 1.616 | 13:59:21 | XLON | 592127277956504000 |
07/05/2026 | 1109 | 1.616 | 13:59:21 | XLON | 606201030525265000 |
07/05/2026 | 1172 | 1.616 | 13:59:21 | XLON | 606201030525265000 |
07/05/2026 | 986 | 1.614 | 14:11:04 | XLON | 592127277957037000 |
07/05/2026 | 987 | 1.613 | 14:11:30 | XLON | 606201030525800000 |
07/05/2026 | 3592 | 1.613 | 14:11:30 | XLON | 592127277957055000 |
07/05/2026 | 1737 | 1.613 | 14:11:30 | XLON | 606201030525800000 |
07/05/2026 | 4406 | 1.612 | 14:23:40 | XLON | 606201030526217000 |
07/05/2026 | 1015 | 1.612 | 14:25:18 | XLON | 606201030526276000 |
07/05/2026 | 3393 | 1.612 | 14:25:18 | XLON | 606201030526276000 |
07/05/2026 | 916 | 1.614 | 14:34:10 | XLON | 592127277957998000 |
07/05/2026 | 913 | 1.613 | 14:34:53 | XLON | 592127277958034000 |
07/05/2026 | 5159 | 1.613 | 14:34:53 | XLON | 592127277958034000 |
07/05/2026 | 1546 | 1.613 | 14:34:53 | XLON | 592127277958034000 |
07/05/2026 | 2292 | 1.613 | 14:36:05 | XLON | 606201030526810000 |
07/05/2026 | 2264 | 1.611 | 14:38:40 | XLON | 606201030526948000 |
07/05/2026 | 2297 | 1.61 | 14:41:04 | XLON | 606201030527075000 |
07/05/2026 | 914 | 1.608 | 14:44:19 | XLON | 592127277958550000 |
07/05/2026 | 2261 | 1.608 | 14:44:19 | XLON | 606201030527248000 |
07/05/2026 | 3029 | 1.602 | 14:47:30 | XLON | 606201030527415000 |
07/05/2026 | 2284 | 1.599 | 14:50:47 | XLON | 592127277958891000 |
07/05/2026 | 491 | 1.6 | 14:59:23 | XLON | 592127277959281000 |
07/05/2026 | 493 | 1.6 | 14:59:23 | XLON | 592127277959281000 |
07/05/2026 | 1013 | 1.599 | 15:00:22 | XLON | 606201030527999000 |
07/05/2026 | 940 | 1.599 | 15:01:14 | XLON | 592127277959366000 |
07/05/2026 | 992 | 1.599 | 15:02:23 | XLON | 592127277959419000 |
07/05/2026 | 986 | 1.599 | 15:03:42 | XLON | 606201030528147000 |
07/05/2026 | 968 | 1.6 | 15:04:45 | XLON | 606201030528200000 |
07/05/2026 | 496 | 1.598 | 15:05:00 | XLON | 592127277959544000 |
07/05/2026 | 982 | 1.598 | 15:05:00 | XLON | 592127277959544000 |
07/05/2026 | 4953 | 1.598 | 15:05:00 | XLON | 606201030528210000 |
07/05/2026 | 487 | 1.598 | 15:09:49 | XLON | 592127277959761000 |
07/05/2026 | 982 | 1.598 | 15:09:49 | XLON | 592127277959761000 |
07/05/2026 | 1009 | 1.598 | 15:09:49 | XLON | 592127277959761000 |
07/05/2026 | 1009 | 1.598 | 15:09:49 | XLON | 592127277959761000 |
07/05/2026 | 1023 | 1.598 | 15:09:49 | XLON | 592127277959761000 |
07/05/2026 | 2717 | 1.6 | 15:14:00 | XLON | 606201030528605000 |
07/05/2026 | 2855 | 1.6 | 15:17:32 | XLON | 592127277960128000 |
07/05/2026 | 971 | 1.597 | 15:22:30 | XLON | 592127277960342000 |
07/05/2026 | 2256 | 1.597 | 15:22:30 | XLON | 592127277960342000 |
07/05/2026 | 929 | 1.602 | 15:34:25 | XLON | 606201030529474000 |
07/05/2026 | 934 | 1.602 | 15:34:25 | XLON | 592127277960850000 |
07/05/2026 | 933 | 1.6 | 15:35:05 | XLON | 592127277960879000 |
07/05/2026 | 1279 | 1.6 | 15:35:05 | XLON | 606201030529502000 |
07/05/2026 | 3920 | 1.6 | 15:35:05 | XLON | 606201030529502000 |
07/05/2026 | 1785 | 1.605 | 15:41:55 | XLON | 592127277961173000 |
07/05/2026 | 1785 | 1.605 | 15:41:55 | XLON | 606201030529784000 |
07/05/2026 | 890 | 1.605 | 15:41:55 | XLON | 592127277961173000 |
07/05/2026 | 1325 | 1.605 | 15:41:55 | XLON | 606201030529784000 |
07/05/2026 | 891 | 1.605 | 15:41:55 | XLON | 592127277961173000 |
07/05/2026 | 891 | 1.605 | 15:41:55 | XLON | 606201030529784000 |
07/05/2026 | 1183 | 1.605 | 15:41:55 | XLON | 592127277961173000 |
07/05/2026 | 849 | 1.605 | 15:45:21 | XLON | 592127277961327000 |
07/05/2026 | 2264 | 1.604 | 15:45:25 | XLON | 592127277961330000 |
07/05/2026 | 907 | 1.607 | 15:52:21 | XLON | 606201030530247000 |
07/05/2026 | 887 | 1.607 | 15:53:12 | XLON | 606201030530282000 |
07/05/2026 | 907 | 1.605 | 15:53:27 | XLON | 592127277961699000 |
07/05/2026 | 1531 | 1.605 | 15:53:27 | XLON | 606201030530293000 |
07/05/2026 | 3022 | 1.605 | 15:53:27 | XLON | 606201030530293000 |
07/05/2026 | 984 | 1.61 | 16:02:04 | XLON | 592127277962144000 |
07/05/2026 | 225 | 1.609 | 16:02:50 | XLON | 606201030530760000 |
07/05/2026 | 763 | 1.609 | 16:02:50 | XLON | 606201030530760000 |
07/05/2026 | 987 | 1.609 | 16:02:50 | XLON | 606201030530760000 |
07/05/2026 | 988 | 1.609 | 16:02:50 | XLON | 592127277962182000 |
07/05/2026 | 4654 | 1.609 | 16:02:50 | XLON | 592127277962182000 |
07/05/2026 | 272 | 1.609 | 16:02:50 | XLON | 592127277962182000 |
07/05/2026 | 860 | 1.608 | 16:05:17 | XLON | 592127277962305000 |
07/05/2026 | 903 | 1.608 | 16:09:46 | XLON | 606201030531094000 |
07/05/2026 | 3225 | 1.608 | 16:09:46 | XLON | 592127277962527000 |
07/05/2026 | 2244 | 1.608 | 16:09:46 | XLON | 606201030531094000 |
07/05/2026 | 890 | 1.607 | 16:15:26 | XLON | 592127277962847000 |
07/05/2026 | 891 | 1.607 | 16:15:26 | XLON | 606201030531404000 |
07/05/2026 | 892 | 1.607 | 16:15:26 | XLON | 606201030531404000 |
07/05/2026 | 894 | 1.607 | 16:15:26 | XLON | 592127277962847000 |
07/05/2026 | 894 | 1.607 | 16:15:26 | XLON | 606201030531404000 |
07/05/2026 | 2291 | 1.607 | 16:15:26 | XLON | 592127277962847000 |
07/05/2026 | 867 | 1.61 | 16:20:17 | XLON | 606201030531695000 |
07/05/2026 | 867 | 1.609 | 16:20:45 | XLON | 606201030531724000 |
07/05/2026 | 4329 | 1.609 | 16:20:45 | XLON | 592127277963177000 |
07/05/2026 | 969 | 1.609 | 16:20:45 | XLON | 592127277963177000 |
07/05/2026 | 58 | 1.609 | 16:20:45 | XLON | 606201030531724000 |
07/05/2026 | 908 | 1.609 | 16:24:46 | XLON | 592127277963443000 |
07/05/2026 | 985 | 1.609 | 16:26:11 | XLON | 592127277963540000 |
07/05/2026 | 462 | 1.612 | 16:26:37 | XLON | 592127277963566000 |
07/05/2026 | 960 | 1.612 | 16:26:37 | XLON | 592127277963566000 |
07/05/2026 | 4587 | 1.609 | 16:26:42 | XLON | 592127277963573000 |
07/05/2026 | 1516 | 1.609 | 16:26:42 | XLON | 606201030532111000 |
07/05/2026 | 2591 | 1.604 | 16:29:25 | XLON | 592127277963762000 |
08/05/2026 | 3591 | 1.588 | 08:00:36 | LSE | 606201384409667576 |
08/05/2026 | 1098 | 1.589 | 08:14:53 | LSE | 606201384409986140 |
08/05/2026 | 1287 | 1.589 | 08:15:17 | LSE | 592127603371760232 |
08/05/2026 | 1008 | 1.59 | 08:15:52 | LSE | 592127603371771745 |
08/05/2026 | 852 | 1.59 | 08:16:56 | LSE | 592127603371793744 |
08/05/2026 | 3265 | 1.59 | 08:16:56 | LSE | 606201384410026652 |
08/05/2026 | 2400 | 1.59 | 08:16:56 | LSE | 606201384410026655 |
08/05/2026 | 823 | 1.59 | 08:16:56 | LSE | 592127603371793851 |
08/05/2026 | 164 | 1.588 | 08:25:33 | LSE | 592127603371940608 |
08/05/2026 | 775 | 1.588 | 08:25:33 | LSE | 592127603371940607 |
08/05/2026 | 939 | 1.588 | 08:25:33 | LSE | 592127603371940609 |
08/05/2026 | 2416 | 1.588 | 08:25:33 | LSE | 606201384410166914 |
08/05/2026 | 981 | 1.588 | 08:29:39 | LSE | 592127603372031725 |
08/05/2026 | 992 | 1.588 | 08:30:58 | LSE | 606201384410289396 |
08/05/2026 | 894 | 1.587 | 08:36:07 | LSE | 592127603372178342 |
08/05/2026 | 895 | 1.587 | 08:36:07 | LSE | 592127603372178343 |
08/05/2026 | 2055 | 1.587 | 08:36:07 | LSE | 592127603372178341 |
08/05/2026 | 894 | 1.586 | 08:36:08 | LSE | 606201384410396761 |
08/05/2026 | 2320 | 1.583 | 08:40:28 | LSE | 592127603372264407 |
08/05/2026 | 901 | 1.591 | 08:48:45 | LSE | 606201384410624270 |
08/05/2026 | 3123 | 1.591 | 08:48:45 | LSE | 592127603372416225 |
08/05/2026 | 3362 | 1.596 | 09:00:59 | LSE | 606201384410872459 |
08/05/2026 | 69 | 1.596 | 09:00:59 | LSE | 592127603372676026 |
08/05/2026 | 2645 | 1.596 | 09:00:59 | LSE | 592127603372676025 |
08/05/2026 | 998 | 1.588 | 09:14:08 | LSE | 592127603373014759 |
08/05/2026 | 999 | 1.588 | 09:14:08 | LSE | 606201384411196777 |
08/05/2026 | 3142 | 1.588 | 09:14:08 | LSE | 592127603373014758 |
08/05/2026 | 4656 | 1.594 | 09:26:57 | LSE | 606201384411463296 |
08/05/2026 | 2010 | 1.59 | 09:32:31 | LSE | 592127603373405982 |
08/05/2026 | 1771 | 1.591 | 09:41:25 | LSE | 606201384411719712 |
08/05/2026 | 2 | 1.591 | 09:41:29 | LSE | 606201384411720483 |
08/05/2026 | 848 | 1.592 | 09:45:34 | LSE | 592127603373648560 |
08/05/2026 | 5142 | 1.594 | 09:51:16 | LSE | 592127603373764876 |
08/05/2026 | 405 | 1.594 | 09:51:16 | LSE | 592127603373764886 |
08/05/2026 | 4388 | 1.601 | 10:05:01 | LSE | 592127603374020082 |
08/05/2026 | 2379 | 1.601 | 10:05:01 | LSE | 592127603374020085 |
08/05/2026 | 195 | 1.618 | 10:27:21 | LSE | 592127603374477075 |
08/05/2026 | 679 | 1.618 | 10:27:21 | LSE | 592127603374477074 |
08/05/2026 | 867 | 1.618 | 10:27:29 | LSE | 606201384412582318 |
08/05/2026 | 3942 | 1.616 | 10:28:14 | LSE | 606201384412597018 |
08/05/2026 | 1591 | 1.616 | 10:28:14 | LSE | 592127603374495429 |
08/05/2026 | 1464 | 1.615 | 10:28:17 | LSE | 606201384412598257 |
08/05/2026 | 947 | 1.614 | 10:31:19 | LSE | 606201384412649310 |
08/05/2026 | 413 | 1.615 | 10:32:13 | LSE | 592127603374568705 |
08/05/2026 | 956 | 1.615 | 10:32:13 | LSE | 592127603374568704 |
08/05/2026 | 834 | 1.616 | 10:40:46 | LSE | 592127603374720409 |
08/05/2026 | 1469 | 1.616 | 10:40:46 | LSE | 592127603374720408 |
08/05/2026 | 934 | 1.619 | 10:47:52 | LSE | 592127603374835298 |
08/05/2026 | 2482 | 1.619 | 10:47:52 | LSE | 592127603374835297 |
08/05/2026 | 933 | 1.615 | 10:50:29 | LSE | 592127603374880656 |
08/05/2026 | 4547 | 1.624 | 11:03:33 | LSE | 606201384413218902 |
08/05/2026 | 959 | 1.62 | 11:22:35 | LSE | 592127603375456575 |
08/05/2026 | 959 | 1.62 | 11:22:35 | LSE | 606201384413516616 |
08/05/2026 | 960 | 1.62 | 11:22:35 | LSE | 592127603375456571 |
08/05/2026 | 960 | 1.62 | 11:22:35 | LSE | 592127603375456572 |
08/05/2026 | 960 | 1.62 | 11:22:35 | LSE | 592127603375456574 |
08/05/2026 | 908 | 1.626 | 11:39:12 | LSE | 606201384413797812 |
08/05/2026 | 948 | 1.625 | 11:44:17 | LSE | 592127603375845583 |
08/05/2026 | 4187 | 1.625 | 11:44:17 | LSE | 592127603375845584 |
08/05/2026 | 891 | 1.625 | 11:44:17 | LSE | 592127603375845590 |
08/05/2026 | 1157 | 1.625 | 11:44:17 | LSE | 592127603375845589 |
08/05/2026 | 1518 | 1.625 | 11:44:17 | LSE | 592127603375845591 |
08/05/2026 | 874 | 1.622 | 11:55:13 | LSE | 606201384414057544 |
08/05/2026 | 874 | 1.621 | 11:55:15 | LSE | 606201384414058317 |
08/05/2026 | 875 | 1.621 | 11:55:15 | LSE | 606201384414058318 |
08/05/2026 | 876 | 1.621 | 11:55:15 | LSE | 606201384414058319 |
08/05/2026 | 2316 | 1.621 | 11:55:15 | LSE | 606201384414058316 |
08/05/2026 | 1765 | 1.621 | 11:59:06 | LSE | 606201384414125615 |
08/05/2026 | 771 | 1.621 | 11:59:08 | LSE | 606201384414126086 |
08/05/2026 | 917 | 1.621 | 12:06:38 | LSE | 592127603376231101 |
08/05/2026 | 2314 | 1.621 | 12:06:38 | LSE | 606201384414257483 |
08/05/2026 | 2305 | 1.615 | 12:11:52 | LSE | 606201384414336146 |
08/05/2026 | 2317 | 1.615 | 12:17:05 | LSE | 592127603376403118 |
08/05/2026 | 2322 | 1.617 | 12:22:39 | LSE | 606201384414518944 |
08/05/2026 | 967 | 1.62 | 12:32:10 | LSE | 606201384414656674 |
08/05/2026 | 1019 | 1.619 | 12:37:11 | LSE | 606201384414731082 |
08/05/2026 | 3923 | 1.619 | 12:37:11 | LSE | 606201384414731083 |
08/05/2026 | 855 | 1.618 | 12:41:54 | LSE | 592127603376803101 |
08/05/2026 | 874 | 1.618 | 12:41:54 | LSE | 592127603376803102 |
08/05/2026 | 875 | 1.618 | 12:41:54 | LSE | 592127603376803100 |
08/05/2026 | 928 | 1.618 | 12:41:54 | LSE | 606201384414801614 |
08/05/2026 | 2303 | 1.615 | 12:45:01 | LSE | 606201384414850254 |
08/05/2026 | 1003 | 1.615 | 12:53:22 | LSE | 592127603376990508 |
08/05/2026 | 2304 | 1.615 | 12:53:22 | LSE | 606201384414979690 |
08/05/2026 | 1002 | 1.615 | 12:54:00 | LSE | 592127603377000400 |
08/05/2026 | 1002 | 1.618 | 13:10:22 | LSE | 592127603377273028 |
08/05/2026 | 1002 | 1.618 | 13:10:22 | LSE | 592127603377273030 |
08/05/2026 | 1003 | 1.618 | 13:10:22 | LSE | 592127603377273029 |
08/05/2026 | 1003 | 1.618 | 13:10:22 | LSE | 606201384415249841 |
08/05/2026 | 2302 | 1.617 | 13:10:26 | LSE | 606201384415252452 |
08/05/2026 | 848 | 1.614 | 13:24:41 | LSE | 592127603377548320 |
08/05/2026 | 4759 | 1.615 | 13:30:00 | LSE | 592127603377675936 |
08/05/2026 | 3239 | 1.615 | 13:30:01 | LSE | 606201384415639688 |
08/05/2026 | 948 | 1.618 | 13:36:24 | LSE | 592127603377832841 |
08/05/2026 | 2317 | 1.618 | 13:36:24 | LSE | 592127603377832842 |
08/05/2026 | 2304 | 1.615 | 13:41:00 | LSE | 592127603377914487 |
08/05/2026 | 2324 | 1.614 | 13:44:43 | LSE | 606201384415930763 |
08/05/2026 | 896 | 1.617 | 13:50:19 | LSE | 606201384416040268 |
08/05/2026 | 2475 | 1.616 | 13:50:30 | LSE | 606201384416044450 |
08/05/2026 | 2994 | 1.618 | 13:58:52 | LSE | 606201384416201302 |
08/05/2026 | 891 | 1.617 | 13:58:52 | LSE | 592127603378266922 |
08/05/2026 | 2323 | 1.615 | 14:04:04 | LSE | 592127603378402396 |
08/05/2026 | 131 | 1.612 | 14:12:17 | LSE | 592127603378590442 |
08/05/2026 | 837 | 1.612 | 14:12:17 | LSE | 592127603378590441 |
08/05/2026 | 966 | 1.612 | 14:12:17 | LSE | 606201384416512854 |
08/05/2026 | 968 | 1.612 | 14:12:17 | LSE | 592127603378590444 |
08/05/2026 | 2317 | 1.612 | 14:12:17 | LSE | 606201384416512852 |
08/05/2026 | 906 | 1.62 | 14:26:50 | LSE | 592127603378913833 |
08/05/2026 | 951 | 1.621 | 14:29:43 | LSE | 592127603378991967 |
08/05/2026 | 1094 | 1.621 | 14:29:43 | LSE | 592127603378991968 |
08/05/2026 | 1227 | 1.621 | 14:30:30 | LSE | 606201384416933181 |
08/05/2026 | 928 | 1.621 | 14:30:38 | LSE | 592127603379032835 |
08/05/2026 | 3156 | 1.62 | 14:30:48 | LSE | 606201384416945384 |
08/05/2026 | 618 | 1.62 | 14:30:48 | LSE | 592127603379039575 |
08/05/2026 | 1454 | 1.62 | 14:30:48 | LSE | 592127603379039576 |
08/05/2026 | 1663 | 1.62 | 14:30:48 | LSE | 592127603379039577 |
08/05/2026 | 542 | 1.62 | 14:30:48 | LSE | 592127603379039588 |
08/05/2026 | 863 | 1.616 | 14:37:28 | LSE | 606201384417170350 |
08/05/2026 | 865 | 1.616 | 14:37:28 | LSE | 606201384417170351 |
08/05/2026 | 4803 | 1.616 | 14:37:28 | LSE | 606201384417170348 |
08/05/2026 | 2323 | 1.613 | 14:39:53 | LSE | 592127603379355105 |
08/05/2026 | 887 | 1.607 | 14:44:07 | LSE | 606201384417403095 |
08/05/2026 | 888 | 1.607 | 14:44:07 | LSE | 592127603379517002 |
08/05/2026 | 2325 | 1.607 | 14:44:07 | LSE | 606201384417403096 |
08/05/2026 | 766 | 1.61 | 14:50:36 | LSE | 606201384417623123 |
08/05/2026 | 150 | 1.61 | 14:50:36 | LSE | 606201384417623125 |
08/05/2026 | 3287 | 1.61 | 14:51:35 | LSE | 606201384417657892 |
08/05/2026 | 1061 | 1.61 | 14:51:35 | LSE | 606201384417657895 |
08/05/2026 | 1008 | 1.609 | 14:54:03 | LSE | 606201384417738531 |
08/05/2026 | 1009 | 1.609 | 14:54:03 | LSE | 606201384417738530 |
08/05/2026 | 1056 | 1.609 | 14:54:03 | LSE | 606201384417738529 |
08/05/2026 | 1277 | 1.609 | 14:54:03 | LSE | 592127603379867051 |
08/05/2026 | 4663 | 1.609 | 15:00:14 | LSE | 592127603380096272 |
08/05/2026 | 221 | 1.608 | 15:04:02 | LSE | 606201384418085865 |
08/05/2026 | 662 | 1.608 | 15:04:02 | LSE | 606201384418085866 |
08/05/2026 | 884 | 1.608 | 15:04:02 | LSE | 606201384418085867 |
08/05/2026 | 918 | 1.608 | 15:04:02 | LSE | 592127603380227124 |
08/05/2026 | 1408 | 1.608 | 15:04:02 | LSE | 592127603380227125 |
08/05/2026 | 955 | 1.604 | 15:09:10 | LSE | 606201384418267486 |
08/05/2026 | 2534 | 1.604 | 15:09:10 | LSE | 592127603380417356 |
08/05/2026 | 187 | 1.6 | 15:13:29 | LSE | 592127603380573259 |
08/05/2026 | 2313 | 1.6 | 15:13:29 | LSE | 606201384418417859 |
08/05/2026 | 2452 | 1.602 | 15:15:06 | LSE | 606201384418467791 |
08/05/2026 | 972 | 1.605 | 15:19:02 | LSE | 606201384418598638 |
08/05/2026 | 2788 | 1.605 | 15:19:02 | LSE | 606201384418598637 |
08/05/2026 | 851 | 1.606 | 15:28:44 | LSE | 606201384418893255 |
08/05/2026 | 852 | 1.606 | 15:28:44 | LSE | 606201384418893257 |
08/05/2026 | 852 | 1.606 | 15:28:44 | LSE | 606201384418893259 |
08/05/2026 | 853 | 1.606 | 15:28:44 | LSE | 606201384418893256 |
08/05/2026 | 855 | 1.607 | 15:28:44 | LSE | 592127603381069100 |
08/05/2026 | 3799 | 1.606 | 15:28:44 | LSE | 592127603381069101 |
08/05/2026 | 578 | 1.606 | 15:28:44 | LSE | 606201384418893268 |
08/05/2026 | 895 | 1.602 | 15:35:34 | LSE | 592127603381297917 |
08/05/2026 | 4936 | 1.602 | 15:35:34 | LSE | 592127603381297916 |
08/05/2026 | 1010 | 1.604 | 15:45:17 | LSE | 606201384419406390 |
08/05/2026 | 869 | 1.605 | 15:46:18 | LSE | 592127603381643994 |
08/05/2026 | 922 | 1.604 | 15:47:23 | LSE | 592127603381680024 |
08/05/2026 | 983 | 1.604 | 15:48:33 | LSE | 592127603381716680 |
08/05/2026 | 993 | 1.604 | 15:49:39 | LSE | 592127603381752540 |
08/05/2026 | 907 | 1.606 | 15:52:07 | LSE | 592127603381840006 |
08/05/2026 | 1508 | 1.606 | 15:52:07 | LSE | 592127603381840010 |
08/05/2026 | 1701 | 1.606 | 15:52:07 | LSE | 592127603381840007 |
08/05/2026 | 3780 | 1.606 | 15:52:07 | LSE | 606201384419623359 |
08/05/2026 | 787 | 1.606 | 15:52:07 | LSE | 592127603381840024 |
08/05/2026 | 1009 | 1.605 | 15:55:36 | LSE | 606201384419744590 |
08/05/2026 | 2295 | 1.605 | 15:55:36 | LSE | 606201384419744589 |
08/05/2026 | 973 | 1.604 | 15:59:58 | LSE | 606201384419907065 |
08/05/2026 | 978 | 1.604 | 15:59:58 | LSE | 606201384419907064 |
08/05/2026 | 2321 | 1.604 | 15:59:58 | LSE | 592127603382136231 |
08/05/2026 | 921 | 1.602 | 16:02:33 | LSE | 592127603382244104 |
08/05/2026 | 2307 | 1.602 | 16:02:33 | LSE | 606201384420011016 |
08/05/2026 | 986 | 1.604 | 16:10:00 | LSE | 592127603382512020 |
08/05/2026 | 986 | 1.604 | 16:10:00 | LSE | 606201384420269934 |
08/05/2026 | 1687 | 1.604 | 16:10:00 | LSE | 606201384420269935 |
08/05/2026 | 3472 | 1.604 | 16:10:00 | LSE | 592127603382512019 |
08/05/2026 | 2313 | 1.606 | 16:12:12 | LSE | 606201384420354629 |
08/05/2026 | 881 | 1.604 | 16:15:09 | LSE | 606201384420477664 |
08/05/2026 | 984 | 1.603 | 16:15:43 | LSE | 592127603382756824 |
08/05/2026 | 2302 | 1.603 | 16:15:43 | LSE | 592127603382756822 |
08/05/2026 | 101 | 1.608 | 16:20:00 | LSE | 606201384420746015 |
08/05/2026 | 806 | 1.608 | 16:20:00 | LSE | 606201384420746011 |
08/05/2026 | 3191 | 1.607 | 16:20:05 | LSE | 592127603383012479 |
08/05/2026 | 965 | 1.608 | 16:23:34 | LSE | 592127603383184511 |
08/05/2026 | 969 | 1.608 | 16:23:34 | LSE | 606201384420919679 |
08/05/2026 | 969 | 1.608 | 16:23:34 | LSE | 606201384420919680 |
08/05/2026 | 970 | 1.608 | 16:23:34 | LSE | 592127603383184513 |
08/05/2026 | 2776 | 1.608 | 16:23:34 | LSE | 592127603383184512 |
08/05/2026 | 959 | 1.607 | 16:25:59 | LSE | 592127603383306707 |
08/05/2026 | 851 | 1.608 | 16:28:44 | LSE | 606201384421159371 |
08/05/2026 | 2216 | 1.608 | 16:28:44 | LSE | 606201384421159370 |
08/05/2026 | 3240 | 1.608 | 16:28:44 | LSE | 592127603383432255 |
| |||||||||||
Date of notification: 11 May 2026 | |||||||||||
SSP Group plc LEI: 213800QGNIWTXFMENJ24 |
| ||||||||||
Related Shares:
SSP Group