7th Apr 2026 07:00
07 April 2026 | ||||
SSP Group plc | ||||
Transactions in own shares | ||||
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the week 30 March 2026 to 02 April 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: |
| 30 March 2026 - 02 April 2026 | ||
Total number of shares purchased: | 920,000 | |||
Highest price paid per share (pence): | 185.0000p | |||
Lowest price paid per share (pence): | 170.2000p | |||
Volume weighted average price paid per share (pence): | 178.0218p | |||
To date, the Company has purchased 25,281,762 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 779,224,434 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 779,224,434.
| ||||
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 | 920,000 | 178.0218 | ||
Schedule of Purchases - Individual Transactions |
| |||
Date of purchase | Number of shares purchased | Transaction price(pence per share) | Time of transaction | Trading venue | Transactionreferencenumber |
02/04/2026 | 197 | 1.788 | 08:02:01 | LSE | 592114863176422967 |
02/04/2026 | 3080 | 1.792 | 08:04:50 | LSE | 606188644206702960 |
02/04/2026 | 1611 | 1.792 | 08:04:50 | LSE | 592114863176476933 |
02/04/2026 | 1677 | 1.8 | 08:09:51 | LSE | 606188644206778692 |
02/04/2026 | 831 | 1.801 | 08:18:11 | LSE | 592114863176684080 |
02/04/2026 | 2301 | 1.801 | 08:19:45 | LSE | 592114863176716968 |
02/04/2026 | 1689 | 1.801 | 08:19:45 | LSE | 592114863176716972 |
02/04/2026 | 2375 | 1.81 | 08:29:47 | LSE | 606188644207067887 |
02/04/2026 | 2000 | 1.813 | 08:36:00 | LSE | 606188644207163981 |
02/04/2026 | 2305 | 1.813 | 08:36:00 | LSE | 606188644207163984 |
02/04/2026 | 762 | 1.812 | 08:51:01 | LSE | 592114863177172338 |
02/04/2026 | 1093 | 1.812 | 08:55:40 | LSE | 592114863177227434 |
02/04/2026 | 843 | 1.819 | 08:57:34 | LSE | 592114863177253209 |
02/04/2026 | 3224 | 1.818 | 09:00:59 | LSE | 592114863177298794 |
02/04/2026 | 2521 | 1.818 | 09:00:59 | LSE | 592114863177298797 |
02/04/2026 | 172 | 1.818 | 09:01:02 | LSE | 606188644207489400 |
02/04/2026 | 1696 | 1.817 | 09:02:28 | LSE | 592114863177319925 |
02/04/2026 | 878 | 1.818 | 09:15:44 | LSE | 592114863177546419 |
02/04/2026 | 878 | 1.818 | 09:15:44 | LSE | 592114863177546420 |
02/04/2026 | 878 | 1.818 | 09:15:44 | LSE | 606188644207725804 |
02/04/2026 | 1719 | 1.818 | 09:15:44 | LSE | 606188644207725803 |
02/04/2026 | 1702 | 1.819 | 09:20:35 | LSE | 606188644207790304 |
02/04/2026 | 878 | 1.821 | 09:26:48 | LSE | 606188644207871762 |
02/04/2026 | 1700 | 1.821 | 09:26:48 | LSE | 606188644207871761 |
02/04/2026 | 1701 | 1.82 | 09:32:22 | LSE | 606188644207957081 |
02/04/2026 | 765 | 1.819 | 09:42:01 | LSE | 592114863177928968 |
02/04/2026 | 765 | 1.819 | 09:42:01 | LSE | 606188644208090957 |
02/04/2026 | 766 | 1.819 | 09:42:01 | LSE | 592114863177928967 |
02/04/2026 | 2300 | 1.819 | 09:42:01 | LSE | 606188644208090958 |
02/04/2026 | 409 | 1.833 | 10:00:13 | LSE | 592114863178172230 |
02/04/2026 | 460 | 1.833 | 10:00:13 | LSE | 592114863178172231 |
02/04/2026 | 2409 | 1.832 | 10:01:00 | LSE | 606188644208329497 |
02/04/2026 | 1984 | 1.832 | 10:01:00 | LSE | 592114863178183916 |
02/04/2026 | 1550 | 1.832 | 10:01:00 | LSE | 606188644208329505 |
02/04/2026 | 1698 | 1.833 | 10:05:35 | LSE | 606188644208388427 |
02/04/2026 | 879 | 1.833 | 10:20:12 | LSE | 592114863178457387 |
02/04/2026 | 332 | 1.838 | 10:28:33 | LSE | 606188644208694761 |
02/04/2026 | 462 | 1.838 | 10:28:33 | LSE | 606188644208694762 |
02/04/2026 | 2110 | 1.836 | 10:30:03 | LSE | 606188644208711844 |
02/04/2026 | 2751 | 1.836 | 10:30:25 | LSE | 592114863178596434 |
02/04/2026 | 783 | 1.836 | 10:30:25 | LSE | 592114863178596438 |
02/04/2026 | 894 | 1.833 | 10:51:29 | LSE | 592114863178890827 |
02/04/2026 | 894 | 1.833 | 10:51:29 | LSE | 606188644208995385 |
02/04/2026 | 894 | 1.833 | 10:51:29 | LSE | 606188644208995386 |
02/04/2026 | 1089 | 1.833 | 10:51:29 | LSE | 606188644208995387 |
02/04/2026 | 1692 | 1.833 | 10:51:29 | LSE | 592114863178890826 |
02/04/2026 | 1677 | 1.831 | 10:55:03 | LSE | 592114863178952789 |
02/04/2026 | 760 | 1.829 | 11:06:53 | LSE | 592114863179146978 |
02/04/2026 | 1691 | 1.829 | 11:06:53 | LSE | 592114863179146977 |
02/04/2026 | 800 | 1.828 | 11:14:21 | LSE | 606188644209351385 |
02/04/2026 | 754 | 1.827 | 11:15:16 | LSE | 606188644209369222 |
02/04/2026 | 1705 | 1.827 | 11:15:16 | LSE | 592114863179283060 |
02/04/2026 | 2695 | 1.832 | 11:27:57 | LSE | 606188644209550779 |
02/04/2026 | 1315 | 1.832 | 11:27:57 | LSE | 606188644209550785 |
02/04/2026 | 34 | 1.838 | 11:43:55 | LSE | 592114863179717199 |
02/04/2026 | 245 | 1.838 | 11:43:55 | LSE | 592114863179717198 |
02/04/2026 | 515 | 1.838 | 11:43:55 | LSE | 592114863179717197 |
02/04/2026 | 422 | 1.838 | 11:47:41 | LSE | 606188644209827657 |
02/04/2026 | 466 | 1.838 | 11:47:41 | LSE | 606188644209827656 |
02/04/2026 | 2443 | 1.836 | 11:49:27 | LSE | 592114863179796008 |
02/04/2026 | 2009 | 1.836 | 11:49:27 | LSE | 592114863179796012 |
02/04/2026 | 640 | 1.839 | 12:04:06 | LSE | 606188644210062578 |
02/04/2026 | 252 | 1.839 | 12:04:11 | LSE | 606188644210063935 |
02/04/2026 | 3339 | 1.837 | 12:05:41 | LSE | 592114863180040694 |
02/04/2026 | 165 | 1.837 | 12:05:41 | LSE | 606188644210083296 |
02/04/2026 | 3255 | 1.839 | 12:25:35 | LSE | 592114863180290369 |
02/04/2026 | 1944 | 1.839 | 12:25:35 | LSE | 606188644210317235 |
02/04/2026 | 435 | 1.839 | 12:25:35 | LSE | 592114863180290374 |
02/04/2026 | 614 | 1.834 | 12:29:32 | LSE | 606188644210370641 |
02/04/2026 | 1086 | 1.834 | 12:29:35 | LSE | 606188644210371207 |
02/04/2026 | 106 | 1.836 | 12:38:38 | LSE | 592114863180504458 |
02/04/2026 | 812 | 1.836 | 12:38:38 | LSE | 606188644210520158 |
02/04/2026 | 1598 | 1.836 | 12:38:38 | LSE | 592114863180504460 |
02/04/2026 | 747 | 1.835 | 12:52:07 | LSE | 606188644210770803 |
02/04/2026 | 838 | 1.835 | 12:56:45 | LSE | 606188644210839900 |
02/04/2026 | 2248 | 1.834 | 12:56:45 | LSE | 592114863180839519 |
02/04/2026 | 1400 | 1.834 | 12:57:28 | LSE | 606188644210852658 |
02/04/2026 | 296 | 1.831 | 12:58:36 | LSE | 592114863180873722 |
02/04/2026 | 649 | 1.831 | 13:09:06 | LSE | 592114863181046039 |
02/04/2026 | 782 | 1.832 | 13:09:06 | LSE | 592114863181046037 |
02/04/2026 | 782 | 1.832 | 13:09:06 | LSE | 592114863181046038 |
02/04/2026 | 789 | 1.832 | 13:09:06 | LSE | 606188644211036072 |
02/04/2026 | 821 | 1.836 | 13:26:08 | LSE | 592114863181317418 |
02/04/2026 | 2095 | 1.836 | 13:26:08 | LSE | 592114863181317417 |
02/04/2026 | 2020 | 1.836 | 13:26:08 | LSE | 592114863181317422 |
02/04/2026 | 1400 | 1.842 | 13:31:13 | LSE | 592114863181398671 |
02/04/2026 | 832 | 1.842 | 13:32:07 | LSE | 592114863181418563 |
02/04/2026 | 39 | 1.842 | 13:33:10 | LSE | 592114863181439715 |
02/04/2026 | 835 | 1.839 | 13:42:13 | LSE | 592114863181627043 |
02/04/2026 | 835 | 1.839 | 13:42:13 | LSE | 606188644211586403 |
02/04/2026 | 849 | 1.839 | 13:42:13 | LSE | 592114863181627042 |
02/04/2026 | 1701 | 1.839 | 13:42:13 | LSE | 592114863181627041 |
02/04/2026 | 1994 | 1.842 | 13:53:24 | LSE | 592114863181847760 |
02/04/2026 | 1855 | 1.842 | 13:53:24 | LSE | 606188644211796490 |
02/04/2026 | 231 | 1.842 | 13:53:24 | LSE | 592114863181847765 |
02/04/2026 | 829 | 1.84 | 13:56:55 | LSE | 606188644211856931 |
02/04/2026 | 868 | 1.84 | 13:56:55 | LSE | 606188644211856932 |
02/04/2026 | 873 | 1.838 | 14:00:10 | LSE | 592114863181989374 |
02/04/2026 | 812 | 1.837 | 14:00:24 | LSE | 592114863181999334 |
02/04/2026 | 1698 | 1.834 | 14:03:37 | LSE | 592114863182073187 |
02/04/2026 | 858 | 1.832 | 14:18:27 | LSE | 592114863182411850 |
02/04/2026 | 858 | 1.832 | 14:18:27 | LSE | 592114863182411851 |
02/04/2026 | 858 | 1.832 | 14:18:27 | LSE | 592114863182411852 |
02/04/2026 | 858 | 1.832 | 14:18:27 | LSE | 606188644212338888 |
02/04/2026 | 859 | 1.832 | 14:18:27 | LSE | 606188644212338889 |
02/04/2026 | 1699 | 1.832 | 14:18:27 | LSE | 592114863182411849 |
02/04/2026 | 859 | 1.832 | 14:18:30 | LSE | 592114863182412847 |
02/04/2026 | 209 | 1.826 | 14:24:45 | LSE | 606188644212471111 |
02/04/2026 | 886 | 1.83 | 14:30:52 | LSE | 606188644212630901 |
02/04/2026 | 885 | 1.827 | 14:31:47 | LSE | 606188644212666434 |
02/04/2026 | 886 | 1.827 | 14:31:47 | LSE | 606188644212666433 |
02/04/2026 | 888 | 1.827 | 14:31:47 | LSE | 606188644212666435 |
02/04/2026 | 2395 | 1.827 | 14:31:47 | LSE | 592114863182751500 |
02/04/2026 | 754 | 1.827 | 14:31:47 | LSE | 606188644212666444 |
02/04/2026 | 389 | 1.827 | 14:31:53 | LSE | 592114863182754840 |
02/04/2026 | 393 | 1.827 | 14:31:53 | LSE | 592114863182754841 |
02/04/2026 | 1855 | 1.827 | 14:36:59 | LSE | 606188644212844673 |
02/04/2026 | 1311 | 1.827 | 14:36:59 | LSE | 606188644212844685 |
02/04/2026 | 1702 | 1.825 | 14:39:14 | LSE | 592114863182999396 |
02/04/2026 | 777 | 1.821 | 14:42:14 | LSE | 592114863183094840 |
02/04/2026 | 1705 | 1.821 | 14:42:14 | LSE | 606188644212999883 |
02/04/2026 | 876 | 1.821 | 14:48:01 | LSE | 592114863183271553 |
02/04/2026 | 878 | 1.821 | 14:48:01 | LSE | 592114863183271554 |
02/04/2026 | 1912 | 1.821 | 14:48:01 | LSE | 592114863183271552 |
02/04/2026 | 682 | 1.821 | 14:48:01 | LSE | 592114863183271561 |
02/04/2026 | 861 | 1.819 | 14:54:14 | LSE | 606188644213338039 |
02/04/2026 | 862 | 1.819 | 14:54:14 | LSE | 606188644213338038 |
02/04/2026 | 863 | 1.819 | 14:54:14 | LSE | 592114863183444601 |
02/04/2026 | 1699 | 1.819 | 14:54:14 | LSE | 592114863183444600 |
02/04/2026 | 1681 | 1.82 | 14:56:42 | LSE | 592114863183508101 |
02/04/2026 | 747 | 1.823 | 15:05:22 | LSE | 592114863183766692 |
02/04/2026 | 1881 | 1.823 | 15:05:22 | LSE | 606188644213649830 |
02/04/2026 | 3027 | 1.823 | 15:05:28 | LSE | 592114863183770806 |
02/04/2026 | 133 | 1.823 | 15:05:28 | LSE | 592114863183770810 |
02/04/2026 | 1683 | 1.822 | 15:08:14 | LSE | 592114863183860732 |
02/04/2026 | 1691 | 1.823 | 15:12:21 | LSE | 606188644213842477 |
02/04/2026 | 882 | 1.823 | 15:13:23 | LSE | 606188644213866392 |
02/04/2026 | 2616 | 1.824 | 15:20:03 | LSE | 606188644214038164 |
02/04/2026 | 853 | 1.825 | 15:25:26 | LSE | 606188644214178007 |
02/04/2026 | 855 | 1.825 | 15:25:26 | LSE | 606188644214178008 |
02/04/2026 | 2147 | 1.825 | 15:25:26 | LSE | 606188644214178006 |
02/04/2026 | 810 | 1.827 | 15:30:00 | LSE | 592114863184427151 |
02/04/2026 | 925 | 1.827 | 15:30:00 | LSE | 592114863184427152 |
02/04/2026 | 1301 | 1.827 | 15:30:00 | LSE | 592114863184427150 |
02/04/2026 | 890 | 1.85 | 15:36:34 | LSE | 592114863184701319 |
02/04/2026 | 2444 | 1.85 | 15:38:23 | LSE | 592114863184861786 |
02/04/2026 | 159 | 1.85 | 15:38:23 | LSE | 592114863184861791 |
02/04/2026 | 1710 | 1.845 | 15:40:40 | LSE | 606188644214828744 |
02/04/2026 | 1686 | 1.842 | 15:42:54 | LSE | 606188644214913714 |
02/04/2026 | 1682 | 1.846 | 15:45:43 | LSE | 606188644215022488 |
02/04/2026 | 270 | 1.842 | 15:48:04 | LSE | 592114863185252924 |
02/04/2026 | 874 | 1.843 | 15:50:17 | LSE | 592114863185321237 |
02/04/2026 | 2631 | 1.843 | 15:50:17 | LSE | 592114863185321238 |
02/04/2026 | 1707 | 1.841 | 15:51:31 | LSE | 592114863185358398 |
02/04/2026 | 815 | 1.844 | 15:58:10 | LSE | 606188644215397652 |
02/04/2026 | 1124 | 1.844 | 15:58:10 | LSE | 592114863185567634 |
02/04/2026 | 815 | 1.844 | 15:58:37 | LSE | 592114863185582190 |
02/04/2026 | 818 | 1.844 | 15:58:37 | LSE | 592114863185582189 |
02/04/2026 | 1676 | 1.844 | 15:58:37 | LSE | 592114863185582188 |
02/04/2026 | 1726 | 1.843 | 16:00:08 | LSE | 592114863185633853 |
02/04/2026 | 560 | 1.839 | 16:01:41 | LSE | 606188644215532540 |
02/04/2026 | 794 | 1.843 | 16:07:05 | LSE | 592114863185874619 |
02/04/2026 | 876 | 1.843 | 16:08:09 | LSE | 606188644215727007 |
02/04/2026 | 794 | 1.842 | 16:08:42 | LSE | 592114863185925938 |
02/04/2026 | 3092 | 1.842 | 16:08:42 | LSE | 606188644215744922 |
02/04/2026 | 1492 | 1.842 | 16:08:42 | LSE | 606188644215744968 |
02/04/2026 | 823 | 1.848 | 16:15:33 | LSE | 592114863186151418 |
02/04/2026 | 1165 | 1.848 | 16:15:52 | LSE | 592114863186162256 |
02/04/2026 | 809 | 1.849 | 16:16:28 | LSE | 592114863186183876 |
02/04/2026 | 873 | 1.85 | 16:17:13 | LSE | 592114863186209691 |
02/04/2026 | 753 | 1.848 | 16:18:16 | LSE | 592114863186245266 |
02/04/2026 | 2466 | 1.848 | 16:18:16 | LSE | 592114863186245265 |
02/04/2026 | 837 | 1.848 | 16:18:16 | LSE | 592114863186245272 |
02/04/2026 | 1114 | 1.848 | 16:18:16 | LSE | 592114863186245271 |
02/04/2026 | 1318 | 1.848 | 16:18:16 | LSE | 606188644216054829 |
02/04/2026 | 798 | 1.846 | 16:20:44 | LSE | 606188644216157950 |
02/04/2026 | 1691 | 1.846 | 16:20:44 | LSE | 606188644216157951 |
02/04/2026 | 10 | 1.843 | 16:21:33 | LSE | 606188644216191114 |
02/04/2026 | 1706 | 1.843 | 16:21:33 | LSE | 606188644216191116 |
02/04/2026 | 1701 | 1.843 | 16:22:43 | LSE | 592114863186430858 |
02/04/2026 | 44 | 1.84 | 16:25:20 | LSE | 592114863186529622 |
02/04/2026 | 835 | 1.84 | 16:25:20 | LSE | 592114863186529623 |
02/04/2026 | 2466 | 1.84 | 16:25:20 | LSE | 592114863186529624 |
02/04/2026 | 1700 | 1.841 | 16:27:11 | LSE | 606188644216396615 |
02/04/2026 | 2399 | 1.84 | 16:29:33 | LSE | 606188644216478243 |
02/04/2026 | 616 | 1.84 | 16:29:33 | LSE | 606188644216478250 |
01/04/2026 | 371 | 1.802 | 08:08:14 | LSE | 592114537756846374 |
01/04/2026 | 374 | 1.802 | 08:08:14 | LSE | 592114537756846373 |
01/04/2026 | 768 | 1.802 | 08:09:11 | LSE | 592114537756873226 |
01/04/2026 | 2217 | 1.797 | 08:11:38 | LSE | 606188290312755730 |
01/04/2026 | 2351 | 1.797 | 08:11:38 | LSE | 606188290312755733 |
01/04/2026 | 688 | 1.797 | 08:11:51 | LSE | 592114537756945754 |
01/04/2026 | 858 | 1.795 | 08:18:31 | LSE | 592114537757149420 |
01/04/2026 | 859 | 1.795 | 08:18:31 | LSE | 592114537757149419 |
01/04/2026 | 1807 | 1.795 | 08:18:31 | LSE | 606188290312955301 |
01/04/2026 | 1363 | 1.793 | 08:20:13 | LSE | 606188290312995002 |
01/04/2026 | 754 | 1.798 | 08:29:52 | LSE | 606188290313219366 |
01/04/2026 | 2597 | 1.798 | 08:29:52 | LSE | 592114537757428548 |
01/04/2026 | 2 | 1.798 | 08:31:50 | LSE | 606188290313274895 |
01/04/2026 | 1137 | 1.801 | 08:36:21 | LSE | 606188290313377419 |
01/04/2026 | 1821 | 1.804 | 08:41:17 | LSE | 592114537757699856 |
01/04/2026 | 3020 | 1.804 | 08:41:17 | LSE | 606188290313476224 |
01/04/2026 | 980 | 1.808 | 08:48:45 | LSE | 592114537757848840 |
01/04/2026 | 1920 | 1.808 | 08:48:45 | LSE | 592114537757848841 |
01/04/2026 | 873 | 1.802 | 08:57:00 | LSE | 592114537758014419 |
01/04/2026 | 1462 | 1.802 | 08:57:00 | LSE | 606188290313774401 |
01/04/2026 | 280 | 1.8 | 09:10:54 | LSE | 592114537758287168 |
01/04/2026 | 499 | 1.8 | 09:10:54 | LSE | 592114537758287167 |
01/04/2026 | 779 | 1.799 | 09:10:54 | LSE | 592114537758287173 |
01/04/2026 | 2668 | 1.799 | 09:10:54 | LSE | 592114537758287172 |
01/04/2026 | 568 | 1.799 | 09:10:54 | LSE | 606188290314033812 |
01/04/2026 | 1513 | 1.797 | 09:12:50 | LSE | 592114537758323961 |
01/04/2026 | 1993 | 1.8 | 09:19:47 | LSE | 606188290314192078 |
01/04/2026 | 849 | 1.801 | 09:27:37 | LSE | 606188290314318784 |
01/04/2026 | 1 | 1.8 | 09:29:15 | LSE | 606188290314345559 |
01/04/2026 | 772 | 1.806 | 09:36:15 | LSE | 606188290314450736 |
01/04/2026 | 2925 | 1.806 | 09:36:15 | LSE | 606188290314450735 |
01/04/2026 | 1822 | 1.806 | 09:36:15 | LSE | 606188290314450740 |
01/04/2026 | 747 | 1.809 | 09:46:53 | LSE | 592114537758897341 |
01/04/2026 | 1186 | 1.809 | 09:49:49 | LSE | 606188290314656833 |
01/04/2026 | 866 | 1.808 | 09:54:18 | LSE | 606188290314732798 |
01/04/2026 | 866 | 1.808 | 09:54:18 | LSE | 606188290314732799 |
01/04/2026 | 747 | 1.807 | 09:54:18 | LSE | 606188290314732806 |
01/04/2026 | 1693 | 1.807 | 09:54:18 | LSE | 592114537759020132 |
01/04/2026 | 794 | 1.81 | 10:01:00 | LSE | 606188290314843480 |
01/04/2026 | 1867 | 1.81 | 10:01:00 | LSE | 592114537759135551 |
01/04/2026 | 1657 | 1.81 | 10:05:26 | LSE | 606188290314905377 |
01/04/2026 | 1547 | 1.804 | 10:11:51 | LSE | 606188290315003031 |
01/04/2026 | 782 | 1.805 | 10:18:33 | LSE | 592114537759410755 |
01/04/2026 | 1494 | 1.805 | 10:18:33 | LSE | 592114537759410754 |
01/04/2026 | 769 | 1.805 | 10:34:02 | LSE | 592114537759654687 |
01/04/2026 | 807 | 1.804 | 10:34:11 | LSE | 606188290315342386 |
01/04/2026 | 820 | 1.804 | 10:34:11 | LSE | 606188290315342388 |
01/04/2026 | 1612 | 1.804 | 10:34:11 | LSE | 606188290315342387 |
01/04/2026 | 1677 | 1.804 | 10:39:36 | LSE | 592114537759751123 |
01/04/2026 | 786 | 1.807 | 10:59:12 | LSE | 592114537760052062 |
01/04/2026 | 786 | 1.807 | 10:59:12 | LSE | 606188290315718704 |
01/04/2026 | 970 | 1.806 | 11:01:45 | LSE | 606188290315755032 |
01/04/2026 | 1149 | 1.806 | 11:01:45 | LSE | 606188290315755031 |
01/04/2026 | 1482 | 1.806 | 11:01:45 | LSE | 592114537760090648 |
01/04/2026 | 1697 | 1.804 | 11:06:47 | LSE | 592114537760161192 |
01/04/2026 | 1591 | 1.803 | 11:09:58 | LSE | 606188290315865463 |
01/04/2026 | 865 | 1.803 | 11:19:57 | LSE | 592114537760362302 |
01/04/2026 | 1590 | 1.803 | 11:19:57 | LSE | 592114537760362303 |
01/04/2026 | 1700 | 1.803 | 11:22:07 | LSE | 592114537760402388 |
01/04/2026 | 819 | 1.802 | 11:33:47 | LSE | 606188290316247170 |
01/04/2026 | 810 | 1.803 | 11:43:48 | LSE | 592114537760765836 |
01/04/2026 | 1490 | 1.803 | 11:43:48 | LSE | 606188290316398955 |
01/04/2026 | 1711 | 1.803 | 11:43:48 | LSE | 592114537760765837 |
01/04/2026 | 860 | 1.803 | 11:47:09 | LSE | 606188290316453860 |
01/04/2026 | 810 | 1.802 | 11:48:21 | LSE | 606188290316471269 |
01/04/2026 | 1610 | 1.802 | 11:59:59 | LSE | 592114537761043054 |
01/04/2026 | 1274 | 1.805 | 12:02:30 | LSE | 606188290316717685 |
01/04/2026 | 2092 | 1.809 | 12:06:47 | LSE | 606188290316793199 |
01/04/2026 | 360 | 1.809 | 12:13:58 | LSE | 606188290316912205 |
01/04/2026 | 106 | 1.809 | 12:14:31 | LSE | 606188290316923349 |
01/04/2026 | 882 | 1.809 | 12:18:09 | LSE | 592114537761381353 |
01/04/2026 | 1172 | 1.809 | 12:18:09 | LSE | 606188290316983460 |
01/04/2026 | 528 | 1.81 | 12:28:32 | LSE | 606188290317172873 |
01/04/2026 | 2145 | 1.814 | 12:38:06 | LSE | 606188290317354244 |
01/04/2026 | 357 | 1.815 | 12:43:05 | LSE | 606188290317432976 |
01/04/2026 | 402 | 1.815 | 12:43:05 | LSE | 592114537761854503 |
01/04/2026 | 835 | 1.815 | 12:45:09 | LSE | 592114537761886292 |
01/04/2026 | 1309 | 1.816 | 12:54:10 | LSE | 606188290317593435 |
01/04/2026 | 104 | 1.816 | 12:54:10 | LSE | 606188290317593436 |
01/04/2026 | 1126 | 1.815 | 12:54:10 | LSE | 606188290317593437 |
01/04/2026 | 2855 | 1.816 | 12:54:10 | LSE | 592114537762023401 |
01/04/2026 | 1544 | 1.816 | 12:54:10 | LSE | 592114537762023407 |
01/04/2026 | 1277 | 1.816 | 13:02:50 | LSE | 592114537762216824 |
01/04/2026 | 1093 | 1.815 | 13:04:44 | LSE | 606188290317812735 |
01/04/2026 | 1477 | 1.813 | 13:09:22 | LSE | 606188290317883774 |
01/04/2026 | 1703 | 1.811 | 13:20:39 | LSE | 606188290318047646 |
01/04/2026 | 861 | 1.811 | 13:20:39 | LSE | 606188290318047647 |
01/04/2026 | 861 | 1.811 | 13:20:39 | LSE | 606188290318047649 |
01/04/2026 | 2065 | 1.815 | 13:33:50 | LSE | 606188290318261872 |
01/04/2026 | 2349 | 1.815 | 13:33:50 | LSE | 606188290318261876 |
01/04/2026 | 1695 | 1.812 | 13:37:07 | LSE | 592114537762789552 |
01/04/2026 | 293 | 1.81 | 13:41:08 | LSE | 606188290318390060 |
01/04/2026 | 3175 | 1.821 | 13:45:30 | LSE | 592114537762997422 |
01/04/2026 | 171 | 1.821 | 13:45:30 | LSE | 592114537762998181 |
01/04/2026 | 1693 | 1.821 | 13:50:54 | LSE | 606188290318641579 |
01/04/2026 | 804 | 1.818 | 14:00:49 | LSE | 606188290318834866 |
01/04/2026 | 805 | 1.818 | 14:00:49 | LSE | 606188290318834865 |
01/04/2026 | 813 | 1.818 | 14:00:49 | LSE | 592114537763325987 |
01/04/2026 | 1696 | 1.818 | 14:00:49 | LSE | 606188290318834864 |
01/04/2026 | 859 | 1.819 | 14:07:22 | LSE | 592114537763442763 |
01/04/2026 | 37 | 1.818 | 14:07:26 | LSE | 592114537763443550 |
01/04/2026 | 93 | 1.818 | 14:07:26 | LSE | 592114537763443549 |
01/04/2026 | 1564 | 1.818 | 14:09:13 | LSE | 592114537763475044 |
01/04/2026 | 861 | 1.818 | 14:09:13 | LSE | 592114537763475046 |
01/04/2026 | 763 | 1.815 | 14:17:35 | LSE | 606188290319139436 |
01/04/2026 | 763 | 1.816 | 14:17:35 | LSE | 592114537763643701 |
01/04/2026 | 763 | 1.816 | 14:17:35 | LSE | 592114537763643702 |
01/04/2026 | 808 | 1.816 | 14:17:35 | LSE | 592114537763643698 |
01/04/2026 | 879 | 1.816 | 14:17:35 | LSE | 592114537763643699 |
01/04/2026 | 747 | 1.814 | 14:21:47 | LSE | 592114537763723094 |
01/04/2026 | 1693 | 1.814 | 14:21:47 | LSE | 592114537763723093 |
01/04/2026 | 863 | 1.816 | 14:30:30 | LSE | 606188290319399127 |
01/04/2026 | 864 | 1.816 | 14:30:30 | LSE | 606188290319399125 |
01/04/2026 | 865 | 1.816 | 14:30:30 | LSE | 606188290319399124 |
01/04/2026 | 1878 | 1.816 | 14:30:30 | LSE | 592114537763915411 |
01/04/2026 | 1695 | 1.813 | 14:31:26 | LSE | 606188290319429868 |
01/04/2026 | 2292 | 1.813 | 14:34:28 | LSE | 592114537764047079 |
01/04/2026 | 832 | 1.813 | 14:39:33 | LSE | 606188290319661532 |
01/04/2026 | 3173 | 1.813 | 14:39:33 | LSE | 606188290319661531 |
01/04/2026 | 274 | 1.813 | 14:39:33 | LSE | 592114537764187335 |
01/04/2026 | 831 | 1.808 | 14:41:15 | LSE | 592114537764235400 |
01/04/2026 | 1696 | 1.804 | 14:43:11 | LSE | 606188290319770131 |
01/04/2026 | 1692 | 1.804 | 14:45:31 | LSE | 592114537764362100 |
01/04/2026 | 871 | 1.8 | 14:51:33 | LSE | 606188290320000960 |
01/04/2026 | 809 | 1.801 | 14:55:31 | LSE | 592114537764654580 |
01/04/2026 | 809 | 1.801 | 14:55:31 | LSE | 606188290320112248 |
01/04/2026 | 3320 | 1.801 | 14:55:31 | LSE | 606188290320112249 |
01/04/2026 | 362 | 1.801 | 14:55:43 | LSE | 592114537764660224 |
01/04/2026 | 1346 | 1.8 | 14:56:39 | LSE | 592114537764685448 |
01/04/2026 | 2598 | 1.805 | 15:02:11 | LSE | 606188290320294704 |
01/04/2026 | 864 | 1.805 | 15:02:11 | LSE | 606188290320294709 |
01/04/2026 | 878 | 1.804 | 15:03:32 | LSE | 592114537764882410 |
01/04/2026 | 885 | 1.804 | 15:03:32 | LSE | 592114537764882409 |
01/04/2026 | 1694 | 1.805 | 15:06:14 | LSE | 606188290320409619 |
01/04/2026 | 1704 | 1.808 | 15:09:26 | LSE | 606188290320505198 |
01/04/2026 | 1234 | 1.816 | 15:22:10 | LSE | 592114537765407343 |
01/04/2026 | 1903 | 1.816 | 15:22:10 | LSE | 606188290320838805 |
01/04/2026 | 2562 | 1.816 | 15:22:10 | LSE | 592114537765407344 |
01/04/2026 | 887 | 1.816 | 15:22:10 | LSE | 606188290320838809 |
01/04/2026 | 1134 | 1.816 | 15:22:10 | LSE | 606188290320838810 |
01/04/2026 | 868 | 1.824 | 15:32:34 | LSE | 606188290321106556 |
01/04/2026 | 2284 | 1.824 | 15:32:34 | LSE | 592114537765685376 |
01/04/2026 | 830 | 1.824 | 15:32:34 | LSE | 606188290321106561 |
01/04/2026 | 1536 | 1.824 | 15:32:34 | LSE | 606188290321106562 |
01/04/2026 | 1285 | 1.824 | 15:32:34 | LSE | 592114537765685389 |
01/04/2026 | 1708 | 1.823 | 15:35:07 | LSE | 606188290321171025 |
01/04/2026 | 1713 | 1.823 | 15:37:49 | LSE | 606188290321238173 |
01/04/2026 | 1704 | 1.828 | 15:40:11 | LSE | 592114537765911512 |
01/04/2026 | 806 | 1.821 | 15:43:45 | LSE | 606188290321431824 |
01/04/2026 | 1703 | 1.82 | 15:43:45 | LSE | 606188290321432337 |
01/04/2026 | 672 | 1.82 | 15:46:49 | LSE | 592114537766115825 |
01/04/2026 | 119 | 1.824 | 15:53:02 | LSE | 592114537766306666 |
01/04/2026 | 257 | 1.824 | 15:53:02 | LSE | 592114537766306667 |
01/04/2026 | 514 | 1.824 | 15:53:02 | LSE | 592114537766306668 |
01/04/2026 | 1478 | 1.825 | 15:56:00 | LSE | 606188290321785023 |
01/04/2026 | 3024 | 1.825 | 15:56:00 | LSE | 592114537766396395 |
01/04/2026 | 1992 | 1.825 | 15:56:00 | LSE | 606188290321785027 |
01/04/2026 | 1033 | 1.825 | 15:56:00 | LSE | 592114537766396400 |
01/04/2026 | 1713 | 1.824 | 15:57:04 | LSE | 592114537766432330 |
01/04/2026 | 854 | 1.821 | 16:01:43 | LSE | 606188290321974633 |
01/04/2026 | 856 | 1.821 | 16:01:43 | LSE | 592114537766591459 |
01/04/2026 | 1704 | 1.821 | 16:01:43 | LSE | 592114537766591458 |
01/04/2026 | 2763 | 1.823 | 16:04:30 | LSE | 592114537766691906 |
01/04/2026 | 855 | 1.823 | 16:11:11 | LSE | 592114537766947196 |
01/04/2026 | 2438 | 1.823 | 16:11:11 | LSE | 592114537766947197 |
01/04/2026 | 2300 | 1.823 | 16:11:11 | LSE | 592114537766947200 |
01/04/2026 | 818 | 1.823 | 16:14:10 | LSE | 592114537767055810 |
01/04/2026 | 821 | 1.823 | 16:14:10 | LSE | 592114537767055809 |
01/04/2026 | 1679 | 1.823 | 16:14:10 | LSE | 606188290322425350 |
01/04/2026 | 37 | 1.828 | 16:20:20 | LSE | 606188290322712943 |
01/04/2026 | 791 | 1.828 | 16:20:20 | LSE | 592114537767351407 |
01/04/2026 | 1149 | 1.829 | 16:21:06 | LSE | 606188290322740863 |
01/04/2026 | 824 | 1.829 | 16:21:58 | LSE | 606188290322772665 |
01/04/2026 | 796 | 1.83 | 16:22:55 | LSE | 606188290322808969 |
01/04/2026 | 840 | 1.83 | 16:23:08 | LSE | 606188290322817311 |
01/04/2026 | 843 | 1.83 | 16:23:53 | LSE | 592114537767487585 |
01/04/2026 | 35 | 1.83 | 16:24:28 | LSE | 606188290322867413 |
01/04/2026 | 760 | 1.83 | 16:24:28 | LSE | 606188290322867414 |
01/04/2026 | 877 | 1.829 | 16:25:04 | LSE | 592114537767549986 |
01/04/2026 | 33 | 1.829 | 16:25:39 | LSE | 592114537767577300 |
01/04/2026 | 38 | 1.829 | 16:25:39 | LSE | 592114537767577298 |
01/04/2026 | 292 | 1.829 | 16:25:39 | LSE | 592114537767577299 |
01/04/2026 | 523 | 1.829 | 16:25:39 | LSE | 592114537767577297 |
01/04/2026 | 14 | 1.829 | 16:25:43 | LSE | 606188290322932659 |
01/04/2026 | 824 | 1.829 | 16:25:43 | LSE | 592114537767578971 |
01/04/2026 | 42 | 1.829 | 16:26:16 | LSE | 592114537767600930 |
01/04/2026 | 534 | 1.829 | 16:26:16 | LSE | 592114537767600929 |
01/04/2026 | 775 | 1.829 | 16:26:16 | LSE | 592114537767600931 |
01/04/2026 | 50 | 1.828 | 16:27:25 | LSE | 592114537767650770 |
01/04/2026 | 561 | 1.828 | 16:27:25 | LSE | 592114537767650769 |
01/04/2026 | 633 | 1.828 | 16:27:25 | LSE | 592114537767650767 |
01/04/2026 | 2068 | 1.826 | 16:28:10 | LSE | 592114537767681795 |
01/04/2026 | 3291 | 1.826 | 16:28:10 | LSE | 592114537767681801 |
01/04/2026 | 928 | 1.826 | 16:28:10 | LSE | 606188290323030407 |
31/03/2026 | 764 | 1.745 | 08:10:40 | LSE | 606187936419502111 |
31/03/2026 | 5127 | 1.745 | 08:10:40 | LSE | 606187936419502113 |
31/03/2026 | 498 | 1.745 | 08:10:40 | LSE | 592114155386899300 |
31/03/2026 | 1152 | 1.743 | 08:11:39 | LSE | 592114155386925643 |
31/03/2026 | 911 | 1.741 | 08:18:35 | LSE | 592114155387094244 |
31/03/2026 | 911 | 1.741 | 08:18:35 | LSE | 592114155387094245 |
31/03/2026 | 1164 | 1.741 | 08:18:35 | LSE | 592114155387094243 |
31/03/2026 | 872 | 1.748 | 08:31:43 | LSE | 606187936419952384 |
31/03/2026 | 1025 | 1.748 | 08:31:43 | LSE | 592114155387365925 |
31/03/2026 | 3378 | 1.748 | 08:31:43 | LSE | 592114155387365924 |
31/03/2026 | 891 | 1.748 | 08:43:22 | LSE | 606187936420184017 |
31/03/2026 | 892 | 1.748 | 08:43:22 | LSE | 606187936420184016 |
31/03/2026 | 1236 | 1.748 | 08:43:22 | LSE | 606187936420184015 |
31/03/2026 | 1311 | 1.748 | 08:43:22 | LSE | 606187936420184014 |
31/03/2026 | 864 | 1.755 | 08:52:05 | LSE | 592114155387775930 |
31/03/2026 | 817 | 1.766 | 08:59:05 | LSE | 592114155387936937 |
31/03/2026 | 920 | 1.766 | 09:01:59 | LSE | 606187936420566833 |
31/03/2026 | 826 | 1.767 | 09:03:39 | LSE | 606187936420605290 |
31/03/2026 | 1077 | 1.767 | 09:03:39 | LSE | 606187936420605291 |
31/03/2026 | 2595 | 1.767 | 09:03:39 | LSE | 606187936420605289 |
31/03/2026 | 840 | 1.768 | 09:11:14 | LSE | 592114155388208951 |
31/03/2026 | 840 | 1.768 | 09:11:14 | LSE | 592114155388208952 |
31/03/2026 | 2019 | 1.768 | 09:11:14 | LSE | 606187936420764957 |
31/03/2026 | 785 | 1.768 | 09:26:26 | LSE | 592114155388518570 |
31/03/2026 | 3188 | 1.768 | 09:26:26 | LSE | 606187936421062454 |
31/03/2026 | 2306 | 1.768 | 09:26:26 | LSE | 592114155388518580 |
31/03/2026 | 1641 | 1.765 | 09:30:21 | LSE | 606187936421175982 |
31/03/2026 | 4061 | 1.767 | 09:39:59 | LSE | 592114155388839650 |
31/03/2026 | 4449 | 1.766 | 09:52:13 | LSE | 592114155389075494 |
31/03/2026 | 1636 | 1.767 | 09:56:37 | LSE | 606187936421692124 |
31/03/2026 | 811 | 1.768 | 10:00:19 | LSE | 606187936421745883 |
31/03/2026 | 827 | 1.768 | 10:00:19 | LSE | 592114155389230878 |
31/03/2026 | 869 | 1.77 | 10:08:00 | LSE | 606187936421890482 |
31/03/2026 | 1883 | 1.77 | 10:08:00 | LSE | 592114155389382328 |
31/03/2026 | 1 | 1.77 | 10:14:53 | LSE | 606187936422000227 |
31/03/2026 | 340 | 1.776 | 10:29:46 | LSE | 592114155389768224 |
31/03/2026 | 562 | 1.776 | 10:29:46 | LSE | 592114155389768225 |
31/03/2026 | 189 | 1.776 | 10:39:12 | LSE | 606187936422419319 |
31/03/2026 | 722 | 1.776 | 10:39:12 | LSE | 606187936422419318 |
31/03/2026 | 159 | 1.776 | 10:39:12 | LSE | 592114155389938343 |
31/03/2026 | 751 | 1.776 | 10:39:12 | LSE | 606187936422419324 |
31/03/2026 | 111 | 1.775 | 10:39:39 | LSE | 592114155389946978 |
31/03/2026 | 370 | 1.775 | 10:39:39 | LSE | 592114155389946977 |
31/03/2026 | 801 | 1.775 | 10:39:39 | LSE | 606187936422427727 |
31/03/2026 | 777 | 1.775 | 10:42:12 | LSE | 592114155389991185 |
31/03/2026 | 827 | 1.775 | 10:42:16 | LSE | 606187936422471094 |
31/03/2026 | 1 | 1.773 | 10:44:21 | LSE | 606187936422504210 |
31/03/2026 | 871 | 1.773 | 10:44:55 | LSE | 592114155390036087 |
31/03/2026 | 3147 | 1.773 | 10:44:55 | LSE | 606187936422513395 |
31/03/2026 | 500 | 1.773 | 10:44:56 | LSE | 606187936422513750 |
31/03/2026 | 1548 | 1.773 | 10:44:56 | LSE | 606187936422513751 |
31/03/2026 | 872 | 1.773 | 10:55:07 | LSE | 592114155390218246 |
31/03/2026 | 1015 | 1.773 | 10:55:07 | LSE | 606187936422688697 |
31/03/2026 | 1572 | 1.773 | 10:55:07 | LSE | 592114155390218245 |
31/03/2026 | 792 | 1.77 | 11:11:29 | LSE | 606187936422992454 |
31/03/2026 | 792 | 1.77 | 11:11:29 | LSE | 606187936422992455 |
31/03/2026 | 793 | 1.77 | 11:11:29 | LSE | 592114155390534803 |
31/03/2026 | 2147 | 1.77 | 11:11:29 | LSE | 592114155390534802 |
31/03/2026 | 792 | 1.769 | 11:14:41 | LSE | 592114155390593030 |
31/03/2026 | 852 | 1.769 | 11:14:41 | LSE | 606187936423048513 |
31/03/2026 | 903 | 1.768 | 11:31:46 | LSE | 606187936423351248 |
31/03/2026 | 904 | 1.768 | 11:31:46 | LSE | 592114155390910435 |
31/03/2026 | 904 | 1.768 | 11:31:46 | LSE | 606187936423351247 |
31/03/2026 | 2313 | 1.768 | 11:31:46 | LSE | 592114155390910434 |
31/03/2026 | 444 | 1.767 | 11:35:15 | LSE | 606187936423430064 |
31/03/2026 | 2070 | 1.772 | 11:38:24 | LSE | 592114155391061259 |
31/03/2026 | 838 | 1.771 | 11:57:20 | LSE | 606187936423838355 |
31/03/2026 | 836 | 1.768 | 11:58:32 | LSE | 592114155391439736 |
31/03/2026 | 836 | 1.768 | 11:58:32 | LSE | 606187936423857282 |
31/03/2026 | 837 | 1.768 | 11:58:32 | LSE | 592114155391439735 |
31/03/2026 | 837 | 1.768 | 11:58:32 | LSE | 592114155391439737 |
31/03/2026 | 837 | 1.768 | 11:58:32 | LSE | 606187936423857281 |
31/03/2026 | 1544 | 1.768 | 11:58:32 | LSE | 606187936423857280 |
31/03/2026 | 3001 | 1.768 | 12:07:40 | LSE | 606187936424016971 |
31/03/2026 | 1641 | 1.772 | 12:14:34 | LSE | 592114155391816391 |
31/03/2026 | 1376 | 1.773 | 12:19:04 | LSE | 606187936424314119 |
31/03/2026 | 855 | 1.773 | 12:31:45 | LSE | 592114155392185978 |
31/03/2026 | 2594 | 1.773 | 12:31:45 | LSE | 606187936424575885 |
31/03/2026 | 1640 | 1.776 | 12:36:48 | LSE | 592114155392286968 |
31/03/2026 | 865 | 1.775 | 12:43:07 | LSE | 592114155392390187 |
31/03/2026 | 866 | 1.776 | 12:43:07 | LSE | 592114155392390185 |
31/03/2026 | 909 | 1.775 | 12:43:07 | LSE | 606187936424772406 |
31/03/2026 | 1500 | 1.773 | 12:53:49 | LSE | 592114155392572416 |
31/03/2026 | 144 | 1.773 | 12:58:40 | LSE | 592114155392645741 |
31/03/2026 | 910 | 1.773 | 12:58:40 | LSE | 592114155392645739 |
31/03/2026 | 910 | 1.773 | 12:58:40 | LSE | 606187936425020420 |
31/03/2026 | 911 | 1.773 | 12:58:40 | LSE | 592114155392645740 |
31/03/2026 | 873 | 1.772 | 13:04:31 | LSE | 592114155392743274 |
31/03/2026 | 1246 | 1.771 | 13:04:31 | LSE | 606187936425114624 |
31/03/2026 | 1135 | 1.768 | 13:10:29 | LSE | 592114155392863865 |
31/03/2026 | 300 | 1.769 | 13:10:29 | LSE | 606187936425231529 |
31/03/2026 | 719 | 1.769 | 13:10:29 | LSE | 606187936425231530 |
31/03/2026 | 1645 | 1.762 | 13:17:17 | LSE | 606187936425376060 |
31/03/2026 | 993 | 1.775 | 13:33:39 | LSE | 606187936425686075 |
31/03/2026 | 4327 | 1.773 | 13:33:47 | LSE | 592114155393338016 |
31/03/2026 | 876 | 1.773 | 13:35:01 | LSE | 606187936425708612 |
31/03/2026 | 2248 | 1.772 | 13:37:19 | LSE | 592114155393409794 |
31/03/2026 | 868 | 1.771 | 13:53:37 | LSE | 592114155393762542 |
31/03/2026 | 868 | 1.771 | 13:53:37 | LSE | 606187936426099118 |
31/03/2026 | 868 | 1.771 | 13:53:37 | LSE | 606187936426099119 |
31/03/2026 | 869 | 1.771 | 13:53:37 | LSE | 606187936426099120 |
31/03/2026 | 1637 | 1.771 | 13:53:37 | LSE | 592114155393762541 |
31/03/2026 | 853 | 1.77 | 13:58:00 | LSE | 592114155393864725 |
31/03/2026 | 870 | 1.769 | 13:58:00 | LSE | 592114155393864733 |
31/03/2026 | 1 | 1.766 | 13:59:21 | LSE | 592114155393899572 |
31/03/2026 | 784 | 1.766 | 14:02:47 | LSE | 592114155393981777 |
31/03/2026 | 792 | 1.766 | 14:02:47 | LSE | 592114155393981776 |
31/03/2026 | 852 | 1.766 | 14:02:47 | LSE | 592114155393981775 |
31/03/2026 | 906 | 1.769 | 14:11:57 | LSE | 592114155394202679 |
31/03/2026 | 3654 | 1.769 | 14:11:57 | LSE | 592114155394202680 |
31/03/2026 | 858 | 1.768 | 14:25:23 | LSE | 592114155394509970 |
31/03/2026 | 4530 | 1.768 | 14:25:23 | LSE | 592114155394509969 |
31/03/2026 | 269 | 1.768 | 14:25:23 | LSE | 592114155394510120 |
31/03/2026 | 893 | 1.767 | 14:30:44 | LSE | 606187936426969163 |
31/03/2026 | 2561 | 1.767 | 14:30:44 | LSE | 592114155394662380 |
31/03/2026 | 823 | 1.765 | 14:40:22 | LSE | 592114155394983497 |
31/03/2026 | 823 | 1.764 | 14:40:22 | LSE | 606187936427282633 |
31/03/2026 | 824 | 1.764 | 14:40:22 | LSE | 592114155394983498 |
31/03/2026 | 3112 | 1.764 | 14:40:22 | LSE | 606187936427282632 |
31/03/2026 | 603 | 1.764 | 14:44:31 | LSE | 592114155395106086 |
31/03/2026 | 779 | 1.764 | 14:44:31 | LSE | 606187936427401846 |
31/03/2026 | 779 | 1.764 | 14:44:31 | LSE | 606187936427401849 |
31/03/2026 | 1052 | 1.764 | 14:44:31 | LSE | 606187936427401847 |
31/03/2026 | 2186 | 1.761 | 14:47:30 | LSE | 606187936427496140 |
31/03/2026 | 2955 | 1.762 | 14:52:33 | LSE | 606187936427656178 |
31/03/2026 | 322 | 1.764 | 14:55:45 | LSE | 592114155395485919 |
31/03/2026 | 1309 | 1.764 | 14:55:45 | LSE | 592114155395485917 |
31/03/2026 | 846 | 1.762 | 15:03:00 | LSE | 592114155395759306 |
31/03/2026 | 3922 | 1.762 | 15:03:00 | LSE | 592114155395759305 |
31/03/2026 | 821 | 1.76 | 15:05:54 | LSE | 606187936428137314 |
31/03/2026 | 1634 | 1.76 | 15:05:54 | LSE | 606187936428137313 |
31/03/2026 | 766 | 1.764 | 15:16:21 | LSE | 592114155396209100 |
31/03/2026 | 4767 | 1.764 | 15:16:21 | LSE | 606187936428471404 |
31/03/2026 | 2464 | 1.763 | 15:21:13 | LSE | 606187936428627198 |
31/03/2026 | 3440 | 1.764 | 15:27:35 | LSE | 606187936428810102 |
31/03/2026 | 410 | 1.761 | 15:35:07 | LSE | 606187936429043275 |
31/03/2026 | 822 | 1.761 | 15:35:07 | LSE | 592114155396801013 |
31/03/2026 | 2305 | 1.761 | 15:35:07 | LSE | 606187936429043271 |
31/03/2026 | 214 | 1.761 | 15:38:42 | LSE | 592114155396920219 |
31/03/2026 | 415 | 1.761 | 15:38:42 | LSE | 606187936429158565 |
31/03/2026 | 611 | 1.761 | 15:38:42 | LSE | 592114155396920214 |
31/03/2026 | 823 | 1.761 | 15:38:42 | LSE | 592114155396920215 |
31/03/2026 | 860 | 1.761 | 15:38:42 | LSE | 592114155396920218 |
31/03/2026 | 861 | 1.761 | 15:38:42 | LSE | 592114155396920217 |
31/03/2026 | 258 | 1.76 | 15:42:12 | LSE | 592114155397028010 |
31/03/2026 | 602 | 1.76 | 15:42:12 | LSE | 592114155397028009 |
31/03/2026 | 852 | 1.76 | 15:42:12 | LSE | 606187936429262558 |
31/03/2026 | 853 | 1.76 | 15:42:12 | LSE | 592114155397028011 |
31/03/2026 | 854 | 1.76 | 15:42:12 | LSE | 606187936429262559 |
31/03/2026 | 3129 | 1.757 | 15:48:18 | LSE | 606187936429464833 |
31/03/2026 | 1079 | 1.757 | 15:48:18 | LSE | 592114155397235855 |
31/03/2026 | 803 | 1.756 | 15:52:05 | LSE | 606187936429591711 |
31/03/2026 | 1630 | 1.756 | 15:52:05 | LSE | 606187936429591712 |
31/03/2026 | 1071 | 1.754 | 15:53:36 | LSE | 606187936429642455 |
31/03/2026 | 558 | 1.754 | 15:53:40 | LSE | 606187936429644768 |
31/03/2026 | 2831 | 1.753 | 15:57:51 | LSE | 592114155397571991 |
31/03/2026 | 801 | 1.752 | 16:01:59 | LSE | 592114155397733816 |
31/03/2026 | 804 | 1.753 | 16:01:59 | LSE | 592114155397733813 |
31/03/2026 | 1630 | 1.752 | 16:01:59 | LSE | 592114155397733815 |
31/03/2026 | 508 | 1.756 | 16:10:12 | LSE | 592114155398021648 |
31/03/2026 | 383 | 1.756 | 16:10:12 | LSE | 606187936430229209 |
31/03/2026 | 325 | 1.756 | 16:11:00 | LSE | 592114155398048651 |
31/03/2026 | 444 | 1.756 | 16:11:00 | LSE | 592114155398048652 |
31/03/2026 | 775 | 1.756 | 16:13:35 | LSE | 606187936430333215 |
31/03/2026 | 775 | 1.756 | 16:13:35 | LSE | 606187936430333216 |
31/03/2026 | 2981 | 1.756 | 16:13:35 | LSE | 606187936430333217 |
31/03/2026 | 3165 | 1.756 | 16:13:35 | LSE | 606187936430333220 |
31/03/2026 | 177 | 1.756 | 16:13:35 | LSE | 592114155398128413 |
31/03/2026 | 2548 | 1.757 | 16:16:34 | LSE | 592114155398251991 |
31/03/2026 | 3581 | 1.756 | 16:19:30 | LSE | 592114155398380228 |
31/03/2026 | 500 | 1.755 | 16:21:11 | LSE | 606187936430667713 |
31/03/2026 | 507 | 1.755 | 16:21:41 | LSE | 606187936430687745 |
31/03/2026 | 505 | 1.755 | 16:22:11 | LSE | 606187936430707238 |
31/03/2026 | 137 | 1.755 | 16:22:41 | LSE | 606187936430724699 |
31/03/2026 | 371 | 1.755 | 16:22:41 | LSE | 592114155398530509 |
31/03/2026 | 524 | 1.758 | 16:26:07 | LSE | 606187936430866968 |
31/03/2026 | 351 | 1.758 | 16:26:07 | LSE | 606187936430866978 |
31/03/2026 | 330 | 1.758 | 16:26:37 | LSE | 606187936430885613 |
31/03/2026 | 497 | 1.758 | 16:26:37 | LSE | 606187936430885612 |
31/03/2026 | 4056 | 1.757 | 16:26:37 | LSE | 606187936430885615 |
31/03/2026 | 752 | 1.757 | 16:26:42 | LSE | 592114155398700658 |
31/03/2026 | 2295 | 1.754 | 16:27:43 | LSE | 606187936430931003 |
30/03/2026 | 491 | 1.709 | 08:02:49 | LSE | 592113801488380627 |
30/03/2026 | 1392 | 1.709 | 08:02:49 | LSE | 592113801488380628 |
30/03/2026 | 1455 | 1.709 | 08:02:49 | LSE | 606187582526326622 |
30/03/2026 | 1926 | 1.714 | 08:10:10 | LSE | 606187582526454387 |
30/03/2026 | 1715 | 1.714 | 08:10:10 | LSE | 592113801488512077 |
30/03/2026 | 2399 | 1.708 | 08:15:10 | LSE | 592113801488642449 |
30/03/2026 | 862 | 1.706 | 08:17:13 | LSE | 606187582526632979 |
30/03/2026 | 859 | 1.702 | 08:21:48 | LSE | 606187582526724740 |
30/03/2026 | 1093 | 1.702 | 08:21:48 | LSE | 606187582526724739 |
30/03/2026 | 1141 | 1.711 | 08:36:19 | LSE | 606187582527009750 |
30/03/2026 | 2075 | 1.711 | 08:36:19 | LSE | 606187582527009751 |
30/03/2026 | 1898 | 1.712 | 08:43:04 | LSE | 592113801489198135 |
30/03/2026 | 2489 | 1.712 | 08:43:04 | LSE | 606187582527124405 |
30/03/2026 | 1524 | 1.712 | 08:43:04 | LSE | 606187582527124408 |
30/03/2026 | 807 | 1.709 | 08:47:34 | LSE | 592113801489270200 |
30/03/2026 | 895 | 1.707 | 08:48:10 | LSE | 606187582527200766 |
30/03/2026 | 1045 | 1.707 | 08:48:10 | LSE | 592113801489277905 |
30/03/2026 | 821 | 1.705 | 09:01:02 | LSE | 606187582527393524 |
30/03/2026 | 838 | 1.705 | 09:01:02 | LSE | 606187582527393523 |
30/03/2026 | 2744 | 1.705 | 09:01:02 | LSE | 606187582527393522 |
30/03/2026 | 2441 | 1.708 | 09:17:20 | LSE | 606187582527645877 |
30/03/2026 | 477 | 1.708 | 09:21:05 | LSE | 606187582527700406 |
30/03/2026 | 2899 | 1.708 | 09:21:05 | LSE | 606187582527700407 |
30/03/2026 | 905 | 1.708 | 09:21:05 | LSE | 606187582527700410 |
30/03/2026 | 29 | 1.707 | 09:21:05 | LSE | 606187582527700412 |
30/03/2026 | 698 | 1.707 | 09:21:05 | LSE | 606187582527700411 |
30/03/2026 | 125 | 1.707 | 09:21:06 | LSE | 606187582527700958 |
30/03/2026 | 3009 | 1.712 | 09:34:28 | LSE | 592113801490041227 |
30/03/2026 | 2246 | 1.712 | 09:34:28 | LSE | 606187582527935982 |
30/03/2026 | 836 | 1.712 | 09:34:28 | LSE | 592113801490041236 |
30/03/2026 | 817 | 1.712 | 09:44:21 | LSE | 606187582528101604 |
30/03/2026 | 2980 | 1.714 | 09:47:40 | LSE | 606187582528151077 |
30/03/2026 | 251 | 1.714 | 09:47:40 | LSE | 606187582528151080 |
30/03/2026 | 5 | 1.713 | 09:47:40 | LSE | 592113801490264275 |
30/03/2026 | 268 | 1.713 | 09:48:33 | LSE | 592113801490277542 |
30/03/2026 | 1002 | 1.713 | 09:48:33 | LSE | 592113801490277543 |
30/03/2026 | 900 | 1.712 | 09:54:51 | LSE | 592113801490361601 |
30/03/2026 | 1949 | 1.712 | 09:54:51 | LSE | 592113801490361600 |
30/03/2026 | 800 | 1.713 | 10:03:04 | LSE | 592113801490499643 |
30/03/2026 | 2593 | 1.713 | 10:03:04 | LSE | 592113801490499642 |
30/03/2026 | 794 | 1.707 | 10:14:55 | LSE | 606187582528566715 |
30/03/2026 | 1954 | 1.707 | 10:14:55 | LSE | 592113801490696541 |
30/03/2026 | 794 | 1.702 | 10:17:38 | LSE | 606187582528621143 |
30/03/2026 | 842 | 1.703 | 10:33:11 | LSE | 592113801491007301 |
30/03/2026 | 799 | 1.704 | 10:46:21 | LSE | 592113801491232990 |
30/03/2026 | 44 | 1.704 | 10:49:03 | LSE | 592113801491277510 |
30/03/2026 | 722 | 1.704 | 10:49:03 | LSE | 592113801491277511 |
30/03/2026 | 799 | 1.703 | 10:49:03 | LSE | 592113801491277515 |
30/03/2026 | 2178 | 1.703 | 10:49:03 | LSE | 592113801491277516 |
30/03/2026 | 1984 | 1.703 | 10:49:03 | LSE | 606187582529125832 |
30/03/2026 | 765 | 1.703 | 10:49:03 | LSE | 592113801491277526 |
30/03/2026 | 982 | 1.703 | 10:49:03 | LSE | 592113801491277527 |
30/03/2026 | 824 | 1.706 | 11:13:16 | LSE | 592113801491699852 |
30/03/2026 | 765 | 1.71 | 11:15:37 | LSE | 592113801491742707 |
30/03/2026 | 3139 | 1.709 | 11:16:14 | LSE | 592113801491753472 |
30/03/2026 | 2819 | 1.713 | 11:21:20 | LSE | 606187582529676628 |
30/03/2026 | 815 | 1.713 | 11:21:20 | LSE | 606187582529676634 |
30/03/2026 | 1338 | 1.713 | 11:21:20 | LSE | 606187582529676635 |
30/03/2026 | 836 | 1.711 | 11:28:29 | LSE | 606187582529795819 |
30/03/2026 | 1943 | 1.711 | 11:28:29 | LSE | 592113801491975366 |
30/03/2026 | 1479 | 1.71 | 11:32:45 | LSE | 592113801492054680 |
30/03/2026 | 1962 | 1.708 | 11:41:27 | LSE | 606187582530025251 |
30/03/2026 | 1939 | 1.707 | 11:47:55 | LSE | 606187582530131162 |
30/03/2026 | 1050 | 1.709 | 11:53:10 | LSE | 592113801492417037 |
30/03/2026 | 1196 | 1.709 | 11:53:10 | LSE | 592113801492417038 |
30/03/2026 | 692 | 1.709 | 12:03:30 | LSE | 592113801492615604 |
30/03/2026 | 2204 | 1.709 | 12:03:30 | LSE | 592113801492615603 |
30/03/2026 | 469 | 1.709 | 12:03:32 | LSE | 592113801492616845 |
30/03/2026 | 605 | 1.712 | 12:19:14 | LSE | 606187582530683823 |
30/03/2026 | 660 | 1.712 | 12:19:14 | LSE | 606187582530683822 |
30/03/2026 | 1437 | 1.712 | 12:20:09 | LSE | 606187582530699897 |
30/03/2026 | 1611 | 1.712 | 12:20:16 | LSE | 606187582530702657 |
30/03/2026 | 2129 | 1.723 | 12:28:14 | LSE | 606187582530955705 |
30/03/2026 | 710 | 1.723 | 12:28:14 | LSE | 592113801493184999 |
30/03/2026 | 813 | 1.719 | 12:43:14 | LSE | 606187582531236757 |
30/03/2026 | 351 | 1.721 | 12:56:25 | LSE | 592113801493711164 |
30/03/2026 | 477 | 1.721 | 12:56:25 | LSE | 592113801493711165 |
30/03/2026 | 1084 | 1.72 | 12:56:25 | LSE | 592113801493711423 |
30/03/2026 | 1657 | 1.72 | 12:56:35 | LSE | 592113801493715828 |
30/03/2026 | 2256 | 1.72 | 12:56:35 | LSE | 592113801493715832 |
30/03/2026 | 1155 | 1.72 | 12:56:35 | LSE | 606187582531464340 |
30/03/2026 | 898 | 1.718 | 13:01:09 | LSE | 592113801493794113 |
30/03/2026 | 1141 | 1.718 | 13:01:09 | LSE | 592113801493794112 |
30/03/2026 | 1992 | 1.716 | 13:11:30 | LSE | 592113801493982350 |
30/03/2026 | 1088 | 1.717 | 13:30:47 | LSE | 592113801494332876 |
30/03/2026 | 786 | 1.717 | 13:33:41 | LSE | 606187582532133613 |
30/03/2026 | 1866 | 1.717 | 13:33:41 | LSE | 606187582532133612 |
30/03/2026 | 1870 | 1.717 | 13:33:41 | LSE | 592113801494411381 |
30/03/2026 | 1870 | 1.717 | 13:33:51 | LSE | 606187582532137964 |
30/03/2026 | 804 | 1.717 | 13:33:51 | LSE | 606187582532137969 |
30/03/2026 | 1942 | 1.716 | 13:38:50 | LSE | 606187582532245997 |
30/03/2026 | 892 | 1.72 | 13:55:00 | LSE | 592113801494885277 |
30/03/2026 | 909 | 1.721 | 13:59:04 | LSE | 606187582532672297 |
30/03/2026 | 778 | 1.722 | 14:02:02 | LSE | 592113801495046536 |
30/03/2026 | 2989 | 1.722 | 14:02:02 | LSE | 592113801495046537 |
30/03/2026 | 2105 | 1.722 | 14:02:02 | LSE | 606187582532742912 |
30/03/2026 | 559 | 1.722 | 14:02:02 | LSE | 606187582532742918 |
30/03/2026 | 1536 | 1.721 | 14:02:06 | LSE | 592113801495048259 |
30/03/2026 | 1958 | 1.719 | 14:05:45 | LSE | 606187582532831023 |
30/03/2026 | 433 | 1.714 | 14:14:52 | LSE | 592113801495364489 |
30/03/2026 | 1945 | 1.714 | 14:14:52 | LSE | 606187582533049933 |
30/03/2026 | 347 | 1.714 | 14:14:55 | LSE | 592113801495365473 |
30/03/2026 | 780 | 1.714 | 14:14:55 | LSE | 592113801495365474 |
30/03/2026 | 819 | 1.718 | 14:22:04 | LSE | 606187582533216529 |
30/03/2026 | 1572 | 1.717 | 14:22:18 | LSE | 606187582533221065 |
30/03/2026 | 367 | 1.717 | 14:22:21 | LSE | 606187582533222102 |
30/03/2026 | 818 | 1.717 | 14:22:21 | LSE | 592113801495543270 |
30/03/2026 | 779 | 1.714 | 14:30:02 | LSE | 606187582533402150 |
30/03/2026 | 2527 | 1.714 | 14:30:02 | LSE | 606187582533402149 |
30/03/2026 | 769 | 1.714 | 14:30:02 | LSE | 592113801495731008 |
30/03/2026 | 1943 | 1.721 | 14:34:43 | LSE | 592113801495926893 |
30/03/2026 | 2500 | 1.722 | 14:40:00 | LSE | 592113801496134369 |
30/03/2026 | 533 | 1.722 | 14:40:46 | LSE | 592113801496162473 |
30/03/2026 | 349 | 1.722 | 14:40:46 | LSE | 606187582533823075 |
30/03/2026 | 837 | 1.72 | 14:47:15 | LSE | 606187582534074237 |
30/03/2026 | 839 | 1.72 | 14:47:15 | LSE | 606187582534074238 |
30/03/2026 | 1964 | 1.72 | 14:47:15 | LSE | 606187582534074235 |
30/03/2026 | 1967 | 1.716 | 14:49:32 | LSE | 592113801496503998 |
30/03/2026 | 3093 | 1.714 | 14:55:16 | LSE | 606187582534349374 |
30/03/2026 | 1948 | 1.71 | 14:57:54 | LSE | 592113801496797861 |
30/03/2026 | 884 | 1.712 | 15:04:49 | LSE | 606187582534686521 |
30/03/2026 | 2318 | 1.712 | 15:04:49 | LSE | 606187582534686522 |
30/03/2026 | 736 | 1.712 | 15:04:49 | LSE | 592113801497051892 |
30/03/2026 | 1962 | 1.709 | 15:08:18 | LSE | 592113801497183899 |
30/03/2026 | 807 | 1.709 | 15:13:31 | LSE | 592113801497374851 |
30/03/2026 | 1961 | 1.709 | 15:13:31 | LSE | 592113801497374850 |
30/03/2026 | 2685 | 1.706 | 15:18:30 | LSE | 606187582535177910 |
30/03/2026 | 550 | 1.706 | 15:19:36 | LSE | 592113801497598095 |
30/03/2026 | 2851 | 1.706 | 15:24:16 | LSE | 592113801497750973 |
30/03/2026 | 690 | 1.706 | 15:24:23 | LSE | 592113801497753918 |
30/03/2026 | 765 | 1.707 | 15:31:47 | LSE | 606187582535587374 |
30/03/2026 | 476 | 1.709 | 15:36:22 | LSE | 606187582535743532 |
30/03/2026 | 359 | 1.709 | 15:36:22 | LSE | 592113801498143180 |
30/03/2026 | 863 | 1.709 | 15:36:31 | LSE | 606187582535748873 |
30/03/2026 | 805 | 1.71 | 15:37:55 | LSE | 606187582535794917 |
30/03/2026 | 3267 | 1.709 | 15:37:56 | LSE | 606187582535795125 |
30/03/2026 | 2738 | 1.709 | 15:37:56 | LSE | 592113801498196755 |
30/03/2026 | 434 | 1.709 | 15:37:56 | LSE | 606187582535795131 |
30/03/2026 | 888 | 1.709 | 15:47:13 | LSE | 606187582536129801 |
30/03/2026 | 821 | 1.709 | 15:47:30 | LSE | 606187582536138857 |
30/03/2026 | 1884 | 1.708 | 15:48:38 | LSE | 606187582536197807 |
30/03/2026 | 768 | 1.708 | 15:49:00 | LSE | 592113801498624369 |
30/03/2026 | 2199 | 1.708 | 15:49:00 | LSE | 592113801498624368 |
30/03/2026 | 1633 | 1.708 | 15:49:00 | LSE | 592113801498624374 |
30/03/2026 | 1959 | 1.709 | 15:51:37 | LSE | 592113801498716133 |
30/03/2026 | 876 | 1.71 | 15:55:22 | LSE | 592113801498844696 |
30/03/2026 | 2031 | 1.71 | 15:55:22 | LSE | 606187582536424818 |
30/03/2026 | 1952 | 1.713 | 15:57:48 | LSE | 592113801498935279 |
30/03/2026 | 796 | 1.713 | 16:01:32 | LSE | 606187582536658965 |
30/03/2026 | 2484 | 1.726 | 16:05:33 | LSE | 592113801499238063 |
30/03/2026 | 2338 | 1.726 | 16:05:33 | LSE | 592113801499238067 |
30/03/2026 | 902 | 1.724 | 16:07:18 | LSE | 606187582536866809 |
30/03/2026 | 1033 | 1.724 | 16:07:18 | LSE | 592113801499300893 |
30/03/2026 | 827 | 1.721 | 16:11:12 | LSE | 606187582537007733 |
30/03/2026 | 1980 | 1.721 | 16:11:12 | LSE | 592113801499446078 |
30/03/2026 | 771 | 1.724 | 16:15:14 | LSE | 606187582537156028 |
30/03/2026 | 2604 | 1.724 | 16:15:14 | LSE | 592113801499599869 |
30/03/2026 | 2292 | 1.731 | 16:18:39 | LSE | 606187582537298956 |
30/03/2026 | 825 | 1.735 | 16:22:13 | LSE | 592113801499915042 |
30/03/2026 | 8 | 1.737 | 16:23:10 | LSE | 592113801499958218 |
30/03/2026 | 848 | 1.737 | 16:23:10 | LSE | 592113801499958217 |
30/03/2026 | 848 | 1.737 | 16:23:10 | LSE | 606187582537505195 |
30/03/2026 | 3209 | 1.735 | 16:23:51 | LSE | 592113801499987746 |
30/03/2026 | 854 | 1.736 | 16:26:05 | LSE | 606187582537642439 |
30/03/2026 | 857 | 1.736 | 16:26:05 | LSE | 592113801500098060 |
30/03/2026 | 3148 | 1.735 | 16:27:13 | LSE | 592113801500142960 |
30/03/2026 | 3380 | 1.734 | 16:27:13 | LSE | 592113801500142963 |
30/03/2026 | 231 | 1.735 | 16:27:13 | LSE | 606187582537686182 |
30/03/2026 | 1720 | 1.734 | 16:27:13 | LSE | 592113801500143013 |
| |||||||||||
Date of notification: 07 April 2026 | |||||||||||
SSP Group plc LEI: 213800QGNIWTXFMENJ24 |
| ||||||||||
Related Shares:
SSP Group