1st Jun 2026 07:03
01 June 2026 | ||||
SSP Group plc | ||||
Transactions in own shares | ||||
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the week 26 May 2026 to 29 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: |
| 26 May 2026 - 29 May 2026 | ||
Total number of shares purchased: | 809,243 | |||
Highest price paid per share (pence): | 173.0000p | |||
Lowest price paid per share (pence): | 166.4000p | |||
Volume weighted average price paid per share (pence): | 169.6751p | |||
To date, the Company has purchased 34,444,039 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 770,062,157 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 770,062,157.
| ||||
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 | 809,243 | 169.6751p | ||
Schedule of Purchases - Individual Transactions |
| |||
Date of purchase | Number of shares purchased | Transaction price(pence per share) | Time of transaction | Trading venue | Transactionreferencenumber |
26/05/2026 | 3487 | 168 | 08:04:24 | XLON | 592133973473563582 |
26/05/2026 | 1191 | 168 | 08:04:29 | XLON | 606207754510832548 |
26/05/2026 | 921 | 168 | 08:07:46 | XLON | 592133973473661042 |
26/05/2026 | 1686 | 168 | 08:07:46 | XLON | 592133973473661043 |
26/05/2026 | 2740 | 169.7 | 08:13:08 | XLON | 592133973473804559 |
26/05/2026 | 364 | 169.2 | 08:19:00 | XLON | 606207754511188832 |
26/05/2026 | 625 | 169.2 | 08:19:00 | XLON | 606207754511188830 |
26/05/2026 | 990 | 169.2 | 08:19:00 | XLON | 606207754511188831 |
26/05/2026 | 1602 | 169.2 | 08:19:00 | XLON | 592133973473930837 |
26/05/2026 | 1035 | 168.9 | 08:22:42 | XLON | 606207754511271274 |
26/05/2026 | 1480 | 168.8 | 08:22:42 | XLON | 606207754511271273 |
26/05/2026 | 322 | 168.9 | 08:28:14 | XLON | 592133973474119695 |
26/05/2026 | 1292 | 168.9 | 08:28:14 | XLON | 592133973474119693 |
26/05/2026 | 1292 | 168.9 | 08:28:14 | XLON | 592133973474119694 |
26/05/2026 | 988 | 168.9 | 08:40:42 | XLON | 592133973474377329 |
26/05/2026 | 89 | 169 | 08:41:54 | XLON | 592133973474399352 |
26/05/2026 | 917 | 169 | 08:41:54 | XLON | 592133973474399350 |
26/05/2026 | 1026 | 169 | 08:47:44 | XLON | 606207754511735785 |
26/05/2026 | 142 | 169 | 08:50:39 | XLON | 606207754511781078 |
26/05/2026 | 917 | 169 | 08:50:39 | XLON | 606207754511781076 |
26/05/2026 | 1026 | 168.7 | 08:51:56 | XLON | 606207754511802547 |
26/05/2026 | 5547 | 168.7 | 08:51:56 | XLON | 592133973474563527 |
26/05/2026 | 4 | 168.7 | 08:51:56 | XLON | 592133973474563533 |
26/05/2026 | 1701 | 168.9 | 08:52:10 | XLON | 606207754511806796 |
26/05/2026 | 1572 | 169.1 | 08:56:56 | XLON | 606207754511892108 |
26/05/2026 | 1852 | 168.9 | 09:02:04 | XLON | 592133973474753018 |
26/05/2026 | 1831 | 168.8 | 09:05:44 | XLON | 606207754512048092 |
26/05/2026 | 1437 | 168.7 | 09:13:12 | XLON | 606207754512178284 |
26/05/2026 | 736 | 168.7 | 09:27:40 | XLON | 606207754512394914 |
26/05/2026 | 325 | 168.7 | 09:27:40 | XLON | 606207754512394915 |
26/05/2026 | 12 | 168.6 | 09:27:40 | XLON | 592133973475177939 |
26/05/2026 | 1747 | 168.6 | 09:27:40 | XLON | 606207754512394918 |
26/05/2026 | 1049 | 168.6 | 09:27:40 | XLON | 592133973475177941 |
26/05/2026 | 1058 | 168.5 | 09:35:20 | XLON | 606207754512517560 |
26/05/2026 | 1062 | 168.4 | 09:35:26 | XLON | 606207754512519002 |
26/05/2026 | 2049 | 169.2 | 09:38:55 | XLON | 592133973475372780 |
26/05/2026 | 1764 | 168.9 | 09:45:36 | XLON | 606207754512697226 |
26/05/2026 | 972 | 169 | 09:57:41 | XLON | 592133973475691912 |
26/05/2026 | 973 | 169 | 09:57:41 | XLON | 592133973475691911 |
26/05/2026 | 1533 | 169 | 09:57:41 | XLON | 592133973475691910 |
26/05/2026 | 1043 | 169 | 10:11:16 | XLON | 592133973475915190 |
26/05/2026 | 3043 | 169 | 10:11:16 | XLON | 592133973475915189 |
26/05/2026 | 1733 | 168.8 | 10:15:38 | XLON | 592133973475988186 |
26/05/2026 | 1976 | 169.1 | 10:23:13 | XLON | 592133973476117738 |
26/05/2026 | 923 | 169 | 10:45:11 | XLON | 592133973476441765 |
26/05/2026 | 3875 | 169 | 10:45:11 | XLON | 592133973476441766 |
26/05/2026 | 1371 | 169 | 10:45:11 | XLON | 592133973476441769 |
26/05/2026 | 1100 | 169 | 11:00:05 | XLON | 592133973476681125 |
26/05/2026 | 1100 | 169 | 11:00:05 | XLON | 592133973476681126 |
26/05/2026 | 1280 | 169 | 11:00:05 | XLON | 592133973476681124 |
26/05/2026 | 1695 | 168.8 | 11:03:20 | XLON | 606207754513899131 |
26/05/2026 | 2917 | 169.2 | 11:16:05 | XLON | 606207754514096591 |
26/05/2026 | 450 | 169.1 | 11:25:05 | XLON | 592133973477076344 |
26/05/2026 | 1083 | 169.1 | 11:25:05 | XLON | 606207754514222694 |
26/05/2026 | 1406 | 169.1 | 11:25:05 | XLON | 592133973477076343 |
26/05/2026 | 974 | 169.6 | 11:36:56 | XLON | 606207754514432671 |
26/05/2026 | 3091 | 169.6 | 11:36:56 | XLON | 592133973477294924 |
26/05/2026 | 1741 | 169.5 | 11:42:13 | XLON | 592133973477378240 |
26/05/2026 | 1854 | 169.5 | 11:46:52 | XLON | 606207754514580757 |
26/05/2026 | 1106 | 169.8 | 12:00:28 | XLON | 592133973477654907 |
26/05/2026 | 475 | 169.8 | 12:03:28 | XLON | 606207754514837312 |
26/05/2026 | 518 | 169.8 | 12:03:28 | XLON | 606207754514837311 |
26/05/2026 | 993 | 169.8 | 12:03:28 | XLON | 592133973477716575 |
26/05/2026 | 2857 | 169.8 | 12:03:28 | XLON | 592133973477716574 |
26/05/2026 | 1096 | 169.8 | 12:16:07 | XLON | 592133973477915268 |
26/05/2026 | 1097 | 169.8 | 12:16:07 | XLON | 606207754515027153 |
26/05/2026 | 667 | 170 | 12:34:51 | XLON | 592133973478260086 |
26/05/2026 | 1063 | 170 | 12:34:51 | XLON | 592133973478260085 |
26/05/2026 | 4458 | 170 | 12:34:51 | XLON | 592133973478260084 |
26/05/2026 | 902 | 170 | 12:34:51 | XLON | 606207754515359517 |
27/05/2026 | 910 | 171.2 | 08:03:38 | XLON | 606208108411738559 |
27/05/2026 | 950 | 171.4 | 08:09:09 | XLON | 606208108411847727 |
27/05/2026 | 2016 | 171.5 | 08:11:40 | XLON | 592134327370146209 |
27/05/2026 | 894 | 171.5 | 08:11:57 | XLON | 592134327370150908 |
27/05/2026 | 2312 | 171.5 | 08:11:57 | XLON | 592134327370150907 |
27/05/2026 | 785 | 171.5 | 08:11:57 | XLON | 592134327370150913 |
27/05/2026 | 1878 | 171.2 | 08:14:58 | XLON | 592134327370208523 |
27/05/2026 | 61 | 170.7 | 08:24:42 | XLON | 592134327370398954 |
27/05/2026 | 3341 | 170.7 | 08:25:29 | XLON | 592134327370412683 |
27/05/2026 | 601 | 170.7 | 08:25:29 | XLON | 592134327370412702 |
27/05/2026 | 50 | 170.4 | 08:27:46 | XLON | 592134327370450332 |
27/05/2026 | 3517 | 170.9 | 08:40:46 | XLON | 606208108412419154 |
27/05/2026 | 2453 | 170.9 | 08:40:46 | XLON | 592134327370673780 |
27/05/2026 | 1691 | 171.1 | 08:46:35 | XLON | 606208108412511091 |
27/05/2026 | 1326 | 170.8 | 08:50:49 | XLON | 606208108412572385 |
27/05/2026 | 3196 | 171.2 | 08:59:53 | XLON | 606208108412733955 |
27/05/2026 | 540 | 171.8 | 09:15:48 | XLON | 592134327371302159 |
27/05/2026 | 974 | 171.8 | 09:15:48 | XLON | 592134327371302158 |
27/05/2026 | 2908 | 171.8 | 09:15:48 | XLON | 592134327371302157 |
27/05/2026 | 1225 | 171.3 | 09:16:52 | XLON | 606208108413046197 |
27/05/2026 | 1149 | 171.5 | 09:24:19 | XLON | 592134327371488301 |
27/05/2026 | 57 | 172.4 | 09:40:56 | XLON | 606208108413485012 |
27/05/2026 | 62 | 172.4 | 09:40:56 | XLON | 606208108413485013 |
27/05/2026 | 932 | 172.4 | 09:40:57 | XLON | 606208108413485100 |
27/05/2026 | 3353 | 172.4 | 09:40:57 | XLON | 606208108413485101 |
27/05/2026 | 1525 | 172.7 | 11:00:00 | XLON | 606208108414880975 |
27/05/2026 | 1612 | 172.8 | 11:05:31 | XLON | 606208108414987473 |
27/05/2026 | 969 | 173 | 11:41:26 | XLON | 592134327374056836 |
27/05/2026 | 969 | 173 | 11:41:26 | XLON | 606208108415673991 |
27/05/2026 | 969 | 173 | 11:41:26 | XLON | 606208108415673992 |
27/05/2026 | 969 | 173 | 11:41:26 | XLON | 606208108415673993 |
27/05/2026 | 1448 | 173 | 11:41:26 | XLON | 592134327374056835 |
27/05/2026 | 1427 | 172.9 | 11:41:46 | XLON | 592134327374062243 |
27/05/2026 | 1986 | 172.9 | 11:59:48 | XLON | 592134327374402199 |
27/05/2026 | 956 | 173 | 12:21:38 | XLON | 592134327374825190 |
27/05/2026 | 1032 | 172.9 | 12:23:17 | XLON | 592134327374858289 |
27/05/2026 | 1698 | 172.8 | 12:23:18 | XLON | 606208108416441928 |
27/05/2026 | 292 | 172.8 | 12:26:26 | XLON | 606208108416489852 |
27/05/2026 | 956 | 172.8 | 12:26:26 | XLON | 606208108416489851 |
27/05/2026 | 1134 | 172.8 | 12:26:26 | XLON | 606208108416489853 |
27/05/2026 | 286 | 172.6 | 12:31:15 | XLON | 606208108416578037 |
27/05/2026 | 512 | 172.6 | 12:31:15 | XLON | 606208108416578043 |
27/05/2026 | 517 | 172.6 | 12:31:15 | XLON | 606208108416578044 |
27/05/2026 | 520 | 172.6 | 12:31:15 | XLON | 606208108416578042 |
27/05/2026 | 957 | 172.6 | 12:42:42 | XLON | 606208108416790653 |
27/05/2026 | 949 | 172.5 | 12:42:48 | XLON | 592134327375221591 |
27/05/2026 | 1988 | 172.5 | 12:42:48 | XLON | 592134327375221590 |
27/05/2026 | 931 | 172.5 | 12:56:28 | XLON | 592134327375472037 |
27/05/2026 | 939 | 172.5 | 12:56:28 | XLON | 606208108417033611 |
27/05/2026 | 1982 | 172.5 | 12:56:28 | XLON | 592134327375472036 |
27/05/2026 | 1661 | 172.2 | 12:58:58 | XLON | 592134327375515395 |
27/05/2026 | 1536 | 172.2 | 13:00:06 | XLON | 606208108417099921 |
27/05/2026 | 1586 | 172 | 13:04:54 | XLON | 592134327375651774 |
27/05/2026 | 1713 | 172.2 | 13:07:57 | XLON | 592134327375712800 |
27/05/2026 | 550 | 172.1 | 13:14:27 | XLON | 606208108417400386 |
27/05/2026 | 1445 | 172.1 | 13:14:54 | XLON | 606208108417408348 |
27/05/2026 | 1142 | 172.4 | 13:20:21 | XLON | 592134327376026294 |
27/05/2026 | 2720 | 172.4 | 13:20:21 | XLON | 606208108417568161 |
27/05/2026 | 789 | 172.7 | 13:23:38 | XLON | 606208108417686110 |
27/05/2026 | 1263 | 172.7 | 13:23:39 | XLON | 606208108417686929 |
27/05/2026 | 2153 | 171.8 | 13:27:06 | XLON | 606208108417797610 |
27/05/2026 | 1999 | 172.1 | 13:30:18 | XLON | 606208108417877194 |
27/05/2026 | 1025 | 172.1 | 13:45:06 | XLON | 606208108418219458 |
27/05/2026 | 1986 | 172.1 | 13:45:06 | XLON | 592134327376701721 |
27/05/2026 | 1686 | 172.1 | 13:49:33 | XLON | 592134327376826156 |
27/05/2026 | 299 | 172.1 | 13:51:51 | XLON | 592134327376891023 |
27/05/2026 | 2650 | 172.3 | 13:56:45 | XLON | 592134327377026942 |
27/05/2026 | 1775 | 172.1 | 14:01:30 | XLON | 592134327377159161 |
27/05/2026 | 224 | 172.1 | 14:01:45 | XLON | 592134327377165900 |
27/05/2026 | 4153 | 172.4 | 14:10:36 | XLON | 606208108418930809 |
27/05/2026 | 344 | 172.4 | 14:10:36 | XLON | 592134327377438139 |
27/05/2026 | 2395 | 172.2 | 14:15:32 | XLON | 606208108419079486 |
27/05/2026 | 1990 | 172.1 | 14:20:57 | XLON | 592134327377765743 |
27/05/2026 | 3800 | 172.3 | 14:27:34 | XLON | 592134327378011822 |
27/05/2026 | 1081 | 173 | 14:35:05 | XLON | 606208108419875554 |
27/05/2026 | 1082 | 173 | 14:35:05 | XLON | 592134327378412777 |
27/05/2026 | 585 | 172.9 | 14:35:10 | XLON | 592134327378417404 |
27/05/2026 | 3344 | 172.9 | 14:35:10 | XLON | 592134327378417403 |
27/05/2026 | 378 | 172.9 | 14:35:10 | XLON | 592134327378417413 |
27/05/2026 | 1755 | 172.9 | 14:35:10 | XLON | 592134327378417412 |
27/05/2026 | 1991 | 172.7 | 14:40:30 | XLON | 606208108420122449 |
27/05/2026 | 2573 | 172.7 | 14:42:12 | XLON | 592134327378746728 |
27/05/2026 | 1444 | 172.7 | 14:42:12 | XLON | 592134327378746730 |
27/05/2026 | 1003 | 173 | 14:53:08 | XLON | 606208108420706460 |
27/05/2026 | 1004 | 173 | 14:53:08 | XLON | 592134327379263363 |
27/05/2026 | 3911 | 173 | 14:53:08 | XLON | 592134327379263362 |
27/05/2026 | 404 | 172.9 | 14:53:08 | XLON | 592134327379263365 |
27/05/2026 | 600 | 172.9 | 14:53:08 | XLON | 592134327379263366 |
27/05/2026 | 1003 | 172.9 | 14:53:08 | XLON | 606208108420706463 |
27/05/2026 | 1060 | 173 | 15:03:52 | XLON | 592134327379754620 |
27/05/2026 | 3785 | 173 | 15:03:52 | XLON | 606208108421189429 |
27/05/2026 | 1060 | 172.9 | 15:03:52 | XLON | 606208108421189433 |
27/05/2026 | 1746 | 172.6 | 15:06:32 | XLON | 606208108421297865 |
27/05/2026 | 231 | 172.6 | 15:06:32 | XLON | 606208108421297866 |
27/05/2026 | 1981 | 172.6 | 15:08:56 | XLON | 592134327379961220 |
27/05/2026 | 2004 | 172.2 | 15:10:45 | XLON | 606208108421460659 |
27/05/2026 | 1039 | 172.3 | 15:14:20 | XLON | 606208108421592754 |
27/05/2026 | 1979 | 172.3 | 15:14:20 | XLON | 606208108421592753 |
27/05/2026 | 1053 | 172.5 | 15:16:39 | XLON | 606208108421678586 |
27/05/2026 | 1987 | 172.4 | 15:16:39 | XLON | 606208108421678587 |
27/05/2026 | 1082 | 172.9 | 15:20:05 | XLON | 592134327380392601 |
27/05/2026 | 2501 | 172.9 | 15:20:05 | XLON | 606208108421813349 |
27/05/2026 | 17 | 172.5 | 15:22:36 | XLON | 606208108421909231 |
27/05/2026 | 1953 | 172.5 | 15:22:36 | XLON | 606208108421909232 |
27/05/2026 | 1989 | 172.6 | 15:24:06 | XLON | 592134327380545902 |
27/05/2026 | 986 | 172.3 | 15:28:10 | XLON | 592134327380703170 |
27/05/2026 | 986 | 172.3 | 15:28:10 | XLON | 606208108422116309 |
27/05/2026 | 1988 | 172.3 | 15:28:10 | XLON | 606208108422116308 |
27/05/2026 | 1050 | 172 | 15:32:30 | XLON | 592134327380858270 |
27/05/2026 | 1057 | 172 | 15:32:30 | XLON | 606208108422268289 |
27/05/2026 | 2277 | 172 | 15:32:30 | XLON | 606208108422268288 |
27/05/2026 | 1977 | 171.8 | 15:33:17 | XLON | 606208108422311780 |
27/05/2026 | 1000 | 171.9 | 15:36:55 | XLON | 592134327381074339 |
27/05/2026 | 5040 | 172.1 | 15:38:39 | XLON | 606208108422541968 |
27/05/2026 | 1082 | 172 | 15:44:04 | XLON | 592134327381324262 |
27/05/2026 | 1082 | 172 | 15:44:04 | XLON | 606208108422724849 |
27/05/2026 | 1999 | 172 | 15:44:04 | XLON | 592134327381324261 |
27/05/2026 | 1422 | 171.8 | 15:49:22 | XLON | 592134327381509575 |
27/05/2026 | 1011 | 171.9 | 15:53:10 | XLON | 592134327381674168 |
27/05/2026 | 1023 | 171.9 | 15:53:10 | XLON | 606208108423067124 |
27/05/2026 | 1011 | 171.7 | 15:53:29 | XLON | 606208108423077496 |
27/05/2026 | 1472 | 171.8 | 15:53:29 | XLON | 592134327381684923 |
27/05/2026 | 1797 | 171.8 | 15:53:29 | XLON | 592134327381684924 |
27/05/2026 | 2842 | 171.8 | 15:53:29 | XLON | 606208108423077493 |
27/05/2026 | 1006 | 171.7 | 15:54:15 | XLON | 592134327381713766 |
27/05/2026 | 1468 | 171.9 | 16:00:53 | XLON | 606208108423384189 |
27/05/2026 | 3897 | 171.7 | 16:01:18 | XLON | 592134327382016672 |
27/05/2026 | 1364 | 171.7 | 16:01:18 | XLON | 606208108423401585 |
27/05/2026 | 1792 | 171.7 | 16:01:18 | XLON | 606208108423401586 |
27/05/2026 | 357 | 171.7 | 16:01:18 | XLON | 592134327382016676 |
27/05/2026 | 1205 | 171.7 | 16:02:15 | XLON | 592134327382054221 |
27/05/2026 | 1196 | 171.7 | 16:06:36 | XLON | 592134327382247373 |
27/05/2026 | 2770 | 171.7 | 16:06:36 | XLON | 592134327382247374 |
27/05/2026 | 396 | 171.7 | 16:06:36 | XLON | 592134327382247381 |
27/05/2026 | 473 | 171.5 | 16:10:34 | XLON | 606208108423774828 |
27/05/2026 | 1277 | 171.5 | 16:10:34 | XLON | 606208108423774827 |
27/05/2026 | 3026 | 171.5 | 16:10:34 | XLON | 606208108423774826 |
27/05/2026 | 97 | 171.5 | 16:11:01 | XLON | 606208108423791207 |
27/05/2026 | 32 | 171.5 | 16:11:38 | XLON | 606208108423815233 |
27/05/2026 | 1051 | 171.5 | 16:12:05 | XLON | 606208108423831525 |
27/05/2026 | 259 | 171.4 | 16:12:59 | XLON | 592134327382491634 |
27/05/2026 | 824 | 171.4 | 16:12:59 | XLON | 592134327382491633 |
27/05/2026 | 2947 | 171.2 | 16:13:30 | XLON | 606208108423885815 |
27/05/2026 | 5284 | 171.5 | 16:17:08 | XLON | 592134327382676873 |
27/05/2026 | 1 | 171.4 | 16:17:21 | XLON | 592134327382685595 |
27/05/2026 | 376 | 171.4 | 16:17:28 | XLON | 592134327382691578 |
27/05/2026 | 838 | 171.4 | 16:17:55 | XLON | 592134327382709359 |
27/05/2026 | 10 | 171.3 | 16:18:28 | XLON | 606208108424101258 |
27/05/2026 | 1033 | 171.3 | 16:18:28 | XLON | 606208108424101259 |
27/05/2026 | 1011 | 171.5 | 16:21:53 | XLON | 592134327382908502 |
27/05/2026 | 966 | 171.8 | 16:24:20 | XLON | 592134327383027587 |
27/05/2026 | 967 | 171.6 | 16:25:13 | XLON | 606208108424448459 |
27/05/2026 | 1034 | 171.6 | 16:25:13 | XLON | 592134327383085175 |
27/05/2026 | 1126 | 171.6 | 16:25:13 | XLON | 592134327383085174 |
27/05/2026 | 2827 | 171.6 | 16:25:13 | XLON | 592134327383085173 |
27/05/2026 | 4607 | 171.6 | 16:27:02 | XLON | 606208108424539557 |
27/05/2026 | 28 | 171.9 | 16:29:50 | XLON | 592134327383343494 |
27/05/2026 | 4 | 171.9 | 16:29:52 | XLON | 592134327383359309 |
27/05/2026 | 136 | 171.9 | 16:29:52 | XLON | 592134327383359311 |
28/05/2026 | 1000 | 169.9 | 08:00:31 | XLON | 606208462314811711 |
28/05/2026 | 1466 | 169.9 | 08:00:31 | XLON | 606208462314811712 |
28/05/2026 | 1862 | 169.3 | 08:03:43 | XLON | 592134709730755886 |
28/05/2026 | 77 | 169.5 | 08:14:44 | XLON | 606208462315177953 |
28/05/2026 | 1636 | 169.5 | 08:14:44 | XLON | 606208462315177956 |
28/05/2026 | 100 | 169.5 | 08:17:01 | XLON | 606208462315237688 |
28/05/2026 | 625 | 169.5 | 08:17:01 | XLON | 606208462315237686 |
28/05/2026 | 1086 | 169.5 | 08:17:01 | XLON | 592134709731092225 |
28/05/2026 | 1123 | 169.5 | 08:17:01 | XLON | 606208462315237689 |
28/05/2026 | 1248 | 169.5 | 08:17:01 | XLON | 606208462315237687 |
28/05/2026 | 977 | 169.5 | 08:19:17 | XLON | 606208462315293111 |
28/05/2026 | 1086 | 169.5 | 08:19:17 | XLON | 606208462315293110 |
28/05/2026 | 134 | 169.1 | 08:19:33 | XLON | 592134709731155436 |
28/05/2026 | 1396 | 169.1 | 08:19:33 | XLON | 592134709731155437 |
28/05/2026 | 992 | 169 | 08:22:58 | XLON | 592134709731226095 |
28/05/2026 | 2086 | 169 | 08:22:58 | XLON | 592134709731226096 |
28/05/2026 | 990 | 168.7 | 08:30:40 | XLON | 592134709731398683 |
28/05/2026 | 1775 | 168.7 | 08:30:40 | XLON | 606208462315533635 |
28/05/2026 | 1610 | 168.7 | 08:33:21 | XLON | 606208462315610527 |
28/05/2026 | 1011 | 168.7 | 08:35:45 | XLON | 592134709731539659 |
28/05/2026 | 1082 | 168.7 | 08:44:25 | XLON | 606208462315861256 |
28/05/2026 | 3735 | 168.7 | 08:44:25 | XLON | 606208462315861257 |
28/05/2026 | 1057 | 168.5 | 08:46:55 | XLON | 606208462315918800 |
28/05/2026 | 740 | 168.5 | 08:47:45 | XLON | 606208462315934453 |
28/05/2026 | 966 | 168.9 | 09:02:29 | XLON | 592134709732145003 |
28/05/2026 | 1181 | 168.9 | 09:02:55 | XLON | 592134709732156479 |
28/05/2026 | 1248 | 168.8 | 09:05:00 | XLON | 606208462316309388 |
28/05/2026 | 3385 | 168.9 | 09:05:00 | XLON | 592134709732205211 |
28/05/2026 | 223 | 168.9 | 09:05:00 | XLON | 592134709732205216 |
28/05/2026 | 1049 | 168.6 | 09:19:25 | XLON | 592134709732527855 |
28/05/2026 | 1049 | 168.6 | 09:19:25 | XLON | 606208462316617652 |
28/05/2026 | 1049 | 168.5 | 09:21:56 | XLON | 606208462316665562 |
28/05/2026 | 1491 | 168.5 | 09:21:56 | XLON | 592134709732578138 |
28/05/2026 | 1361 | 168.8 | 09:27:16 | XLON | 606208462316760182 |
28/05/2026 | 1628 | 168.5 | 09:30:02 | XLON | 592134709732735141 |
28/05/2026 | 911 | 169.6 | 09:48:07 | XLON | 606208462317146035 |
28/05/2026 | 3389 | 169.3 | 09:48:07 | XLON | 606208462317146352 |
28/05/2026 | 949 | 169.2 | 09:48:07 | XLON | 606208462317146401 |
28/05/2026 | 974 | 169 | 10:05:18 | XLON | 592134709733424177 |
28/05/2026 | 974 | 168.9 | 10:05:18 | XLON | 592134709733424299 |
28/05/2026 | 974 | 168.9 | 10:05:18 | XLON | 606208462317469883 |
28/05/2026 | 1108 | 168.9 | 10:05:18 | XLON | 606208462317469884 |
28/05/2026 | 1398 | 168.9 | 10:05:18 | XLON | 606208462317469882 |
28/05/2026 | 300 | 168.5 | 10:19:47 | XLON | 592134709733715796 |
28/05/2026 | 770 | 168.5 | 10:21:03 | XLON | 592134709733738909 |
28/05/2026 | 1070 | 168.4 | 10:21:03 | XLON | 606208462317768376 |
28/05/2026 | 1532 | 168.4 | 10:21:03 | XLON | 592134709733738911 |
28/05/2026 | 1069 | 168.1 | 10:27:16 | XLON | 592134709733855436 |
28/05/2026 | 1341 | 168.1 | 10:27:16 | XLON | 592134709733855437 |
28/05/2026 | 1011 | 167.6 | 10:39:09 | XLON | 606208462318098631 |
28/05/2026 | 1721 | 167.6 | 10:39:09 | XLON | 592134709734086559 |
28/05/2026 | 185 | 167.9 | 10:52:15 | XLON | 592134709734331399 |
28/05/2026 | 919 | 167.9 | 10:52:15 | XLON | 592134709734331398 |
28/05/2026 | 328 | 167.9 | 10:52:15 | XLON | 592134709734331400 |
28/05/2026 | 785 | 168 | 11:05:40 | XLON | 592134709734608682 |
28/05/2026 | 1072 | 168 | 11:05:40 | XLON | 592134709734608683 |
28/05/2026 | 1072 | 168 | 11:05:40 | XLON | 592134709734608684 |
28/05/2026 | 2086 | 168 | 11:05:40 | XLON | 592134709734608685 |
28/05/2026 | 1051 | 167.6 | 11:22:31 | XLON | 592134709734984718 |
28/05/2026 | 1051 | 167.6 | 11:22:31 | XLON | 592134709734984719 |
28/05/2026 | 2807 | 167.6 | 11:22:31 | XLON | 592134709734984717 |
28/05/2026 | 685 | 167.1 | 11:27:00 | XLON | 592134709735074950 |
28/05/2026 | 1745 | 167.1 | 11:27:00 | XLON | 592134709735074949 |
28/05/2026 | 2384 | 167.1 | 11:34:06 | XLON | 592134709735213609 |
28/05/2026 | 144 | 166.4 | 11:41:04 | XLON | 606208462319321565 |
28/05/2026 | 1070 | 166.5 | 11:44:34 | XLON | 592134709735441432 |
28/05/2026 | 495 | 166.4 | 11:44:37 | XLON | 606208462319390764 |
28/05/2026 | 1050 | 166.4 | 11:44:37 | XLON | 606208462319390765 |
28/05/2026 | 1795 | 166.5 | 11:51:14 | XLON | 606208462319535884 |
28/05/2026 | 1318 | 166.7 | 11:55:10 | XLON | 606208462319627580 |
28/05/2026 | 459 | 166.7 | 11:55:14 | XLON | 606208462319629363 |
28/05/2026 | 5 | 166.7 | 11:55:52 | XLON | 606208462319642193 |
28/05/2026 | 1795 | 166.6 | 11:58:10 | XLON | 592134709735741507 |
28/05/2026 | 520 | 166.8 | 12:08:57 | XLON | 606208462319909285 |
28/05/2026 | 390 | 166.8 | 12:10:06 | XLON | 606208462319931247 |
28/05/2026 | 553 | 166.8 | 12:10:06 | XLON | 592134709736004059 |
28/05/2026 | 423 | 167.1 | 12:15:25 | XLON | 606208462320041751 |
28/05/2026 | 3426 | 167.1 | 12:15:25 | XLON | 606208462320041753 |
28/05/2026 | 359 | 167.1 | 12:15:25 | XLON | 592134709736118988 |
28/05/2026 | 589 | 167.1 | 12:15:25 | XLON | 592134709736118987 |
28/05/2026 | 1540 | 167.5 | 12:37:42 | XLON | 606208462320452920 |
28/05/2026 | 1627 | 167.5 | 12:37:42 | XLON | 592134709736549042 |
28/05/2026 | 2257 | 167.5 | 12:37:42 | XLON | 592134709736549041 |
28/05/2026 | 1675 | 167.5 | 12:37:42 | XLON | 606208462320452927 |
28/05/2026 | 1067 | 167.5 | 12:46:01 | XLON | 592134709736715262 |
28/05/2026 | 217 | 167.4 | 12:47:26 | XLON | 592134709736742189 |
28/05/2026 | 1568 | 167.4 | 12:47:26 | XLON | 592134709736742190 |
28/05/2026 | 537 | 167.1 | 12:53:26 | XLON | 606208462320743129 |
28/05/2026 | 938 | 167.1 | 12:53:26 | XLON | 606208462320743130 |
28/05/2026 | 1211 | 167.1 | 12:53:26 | XLON | 606208462320743128 |
28/05/2026 | 1451 | 166.8 | 12:59:03 | XLON | 606208462320853619 |
28/05/2026 | 15 | 166.7 | 13:05:12 | XLON | 592134709737098613 |
28/05/2026 | 588 | 166.7 | 13:18:14 | XLON | 592134709737401283 |
28/05/2026 | 819 | 166.7 | 13:18:14 | XLON | 592134709737401282 |
28/05/2026 | 1078 | 166.7 | 13:18:14 | XLON | 592134709737401284 |
28/05/2026 | 1078 | 166.7 | 13:18:14 | XLON | 606208462321268328 |
28/05/2026 | 1132 | 166.7 | 13:18:14 | XLON | 606208462321268329 |
28/05/2026 | 903 | 166.8 | 13:25:35 | XLON | 592134709737594068 |
28/05/2026 | 100 | 166.8 | 13:29:50 | XLON | 592134709737680785 |
28/05/2026 | 61 | 166.8 | 13:31:07 | XLON | 606208462321575080 |
28/05/2026 | 83 | 166.8 | 13:31:07 | XLON | 592134709737723340 |
28/05/2026 | 681 | 166.8 | 13:31:07 | XLON | 606208462321575078 |
28/05/2026 | 1086 | 166.8 | 13:31:07 | XLON | 592134709737723341 |
28/05/2026 | 1850 | 166.8 | 13:31:07 | XLON | 606208462321575079 |
28/05/2026 | 1210 | 167.2 | 13:47:24 | XLON | 606208462321917824 |
28/05/2026 | 3563 | 167.1 | 13:47:26 | XLON | 592134709738081654 |
28/05/2026 | 1593 | 167.1 | 13:47:26 | XLON | 592134709738081655 |
28/05/2026 | 561 | 167.1 | 13:47:26 | XLON | 592134709738081662 |
28/05/2026 | 1797 | 166.8 | 13:51:23 | XLON | 606208462322011895 |
28/05/2026 | 985 | 167 | 14:05:27 | XLON | 592134709738572384 |
28/05/2026 | 985 | 167 | 14:05:27 | XLON | 606208462322389668 |
28/05/2026 | 3069 | 167 | 14:05:27 | XLON | 606208462322389667 |
28/05/2026 | 3552 | 166.9 | 14:13:27 | XLON | 592134709738817336 |
28/05/2026 | 1025 | 166.8 | 14:26:26 | XLON | 592134709739196897 |
28/05/2026 | 4067 | 166.8 | 14:26:26 | XLON | 606208462322992159 |
28/05/2026 | 265 | 166.8 | 14:26:26 | XLON | 606208462322992163 |
28/05/2026 | 779 | 166.4 | 14:30:40 | XLON | 592134709739388818 |
28/05/2026 | 609 | 166.4 | 14:30:40 | XLON | 592134709739388972 |
28/05/2026 | 580 | 166.5 | 14:35:32 | XLON | 592134709739639352 |
28/05/2026 | 1007 | 166.5 | 14:35:32 | XLON | 592134709739639351 |
28/05/2026 | 1007 | 166.5 | 14:35:32 | XLON | 606208462323422546 |
28/05/2026 | 2024 | 166.5 | 14:35:32 | XLON | 592134709739639353 |
28/05/2026 | 1063 | 166.6 | 14:38:48 | XLON | 592134709739813202 |
28/05/2026 | 2786 | 167.1 | 14:44:07 | XLON | 592134709740122751 |
28/05/2026 | 2227 | 167.1 | 14:44:07 | XLON | 592134709740122752 |
28/05/2026 | 575 | 167.1 | 14:44:07 | XLON | 592134709740122763 |
28/05/2026 | 47 | 166.9 | 14:49:05 | XLON | 606208462324138912 |
28/05/2026 | 47 | 166.9 | 14:49:57 | XLON | 606208462324171905 |
28/05/2026 | 459 | 166.9 | 14:50:04 | XLON | 606208462324177287 |
28/05/2026 | 933 | 166.9 | 14:50:32 | XLON | 606208462324195673 |
28/05/2026 | 236 | 167 | 14:52:35 | XLON | 592134709740523768 |
28/05/2026 | 364 | 167 | 14:52:35 | XLON | 592134709740523769 |
28/05/2026 | 914 | 167 | 14:52:38 | XLON | 592134709740525382 |
28/05/2026 | 1635 | 167 | 14:52:38 | XLON | 592134709740525383 |
28/05/2026 | 57 | 167.1 | 14:59:17 | XLON | 606208462324545874 |
28/05/2026 | 3533 | 167.1 | 14:59:17 | XLON | 606208462324545875 |
28/05/2026 | 1170 | 167.1 | 14:59:17 | XLON | 592134709740795398 |
28/05/2026 | 130 | 167.1 | 14:59:17 | XLON | 592134709740795399 |
28/05/2026 | 576 | 166.7 | 15:06:49 | XLON | 592134709741122589 |
28/05/2026 | 576 | 166.7 | 15:06:49 | XLON | 592134709741122590 |
28/05/2026 | 628 | 166.7 | 15:06:49 | XLON | 592134709741122591 |
28/05/2026 | 1005 | 166.7 | 15:06:49 | XLON | 592134709741122592 |
28/05/2026 | 1005 | 166.7 | 15:06:49 | XLON | 606208462324865464 |
28/05/2026 | 4920 | 168.3 | 15:13:17 | XLON | 606208462325241069 |
28/05/2026 | 1014 | 168 | 15:19:43 | XLON | 606208462325661041 |
28/05/2026 | 3342 | 167.9 | 15:19:43 | XLON | 592134709741935072 |
28/05/2026 | 1801 | 167.7 | 15:22:02 | XLON | 606208462325762072 |
28/05/2026 | 1075 | 169.6 | 15:33:18 | XLON | 592134709742457040 |
28/05/2026 | 3990 | 169.6 | 15:33:18 | XLON | 592134709742457039 |
28/05/2026 | 1870 | 169.6 | 15:33:18 | XLON | 606208462326166314 |
28/05/2026 | 1801 | 169.6 | 15:36:05 | XLON | 606208462326263101 |
28/05/2026 | 395 | 169.5 | 15:42:38 | XLON | 606208462326503142 |
28/05/2026 | 564 | 169.5 | 15:42:38 | XLON | 606208462326503141 |
28/05/2026 | 2183 | 169.5 | 15:42:38 | XLON | 606208462326503140 |
28/05/2026 | 1800 | 169.7 | 15:45:06 | XLON | 592134709742902097 |
28/05/2026 | 1803 | 169.6 | 15:47:49 | XLON | 592134709743043433 |
28/05/2026 | 914 | 169.4 | 15:53:55 | XLON | 592134709743293062 |
28/05/2026 | 3545 | 169.3 | 15:54:47 | XLON | 592134709743327682 |
28/05/2026 | 947 | 169.1 | 16:00:49 | XLON | 606208462327270082 |
28/05/2026 | 3289 | 169 | 16:01:03 | XLON | 606208462327278655 |
28/05/2026 | 948 | 168.9 | 16:01:16 | XLON | 592134709743612186 |
28/05/2026 | 963 | 168.9 | 16:05:34 | XLON | 606208462327467984 |
28/05/2026 | 1804 | 168.9 | 16:05:34 | XLON | 606208462327467983 |
28/05/2026 | 54 | 168.9 | 16:10:48 | XLON | 606208462327691903 |
28/05/2026 | 217 | 168.9 | 16:10:48 | XLON | 606208462327691901 |
28/05/2026 | 727 | 168.9 | 16:10:48 | XLON | 606208462327691904 |
28/05/2026 | 998 | 168.9 | 16:10:48 | XLON | 606208462327691905 |
28/05/2026 | 999 | 168.9 | 16:10:48 | XLON | 592134709744027594 |
28/05/2026 | 1786 | 168.9 | 16:10:48 | XLON | 606208462327691902 |
28/05/2026 | 955 | 169 | 16:13:38 | XLON | 606208462327815865 |
28/05/2026 | 1706 | 169 | 16:13:38 | XLON | 606208462327815864 |
28/05/2026 | 2488 | 169 | 16:13:38 | XLON | 592134709744154461 |
28/05/2026 | 1810 | 168.7 | 16:16:54 | XLON | 592134709744328967 |
28/05/2026 | 947 | 168.9 | 16:19:20 | XLON | 592134709744466883 |
28/05/2026 | 1795 | 168.9 | 16:19:20 | XLON | 606208462328122440 |
28/05/2026 | 1770 | 168.9 | 16:21:35 | XLON | 592134709744616321 |
28/05/2026 | 962 | 168.8 | 16:22:06 | XLON | 606208462328301325 |
28/05/2026 | 4574 | 168.9 | 16:25:05 | XLON | 606208462328496242 |
28/05/2026 | 873 | 169.3 | 16:29:50 | XLON | 606208462328821165 |
28/05/2026 | 2589 | 169.3 | 16:29:50 | XLON | 606208462328821309 |
29/05/2026 | 763 | 170.1 | 08:00:57 | XLON | 592135035158200384 |
29/05/2026 | 2205 | 170.1 | 08:02:00 | XLON | 592135035158232955 |
29/05/2026 | 1192 | 169.2 | 08:03:28 | XLON | 606208816199327066 |
29/05/2026 | 12 | 169.4 | 08:13:44 | XLON | 606208816199543736 |
29/05/2026 | 938 | 169.4 | 08:13:44 | XLON | 606208816199543737 |
29/05/2026 | 950 | 169.4 | 08:13:44 | XLON | 592135035158496087 |
29/05/2026 | 3553 | 169.4 | 08:13:44 | XLON | 592135035158496086 |
29/05/2026 | 2146 | 169.2 | 08:18:06 | XLON | 592135035158590843 |
29/05/2026 | 1355 | 169.2 | 08:19:31 | XLON | 606208816199661133 |
29/05/2026 | 3305 | 169 | 08:26:09 | XLON | 606208816199779696 |
29/05/2026 | 2632 | 169.5 | 08:31:19 | XLON | 592135035158850479 |
29/05/2026 | 915 | 170.2 | 09:02:08 | XLON | 592135035159463132 |
29/05/2026 | 915 | 170.3 | 09:02:08 | XLON | 606208816200469088 |
29/05/2026 | 1384 | 170.3 | 09:02:08 | XLON | 592135035159463141 |
29/05/2026 | 409 | 170.5 | 09:02:45 | XLON | 592135035159481249 |
29/05/2026 | 1108 | 170.4 | 09:02:45 | XLON | 606208816200486686 |
29/05/2026 | 1047 | 170.7 | 09:04:15 | XLON | 592135035159517872 |
29/05/2026 | 3790 | 170.5 | 09:04:56 | XLON | 592135035159533969 |
29/05/2026 | 1760 | 170.5 | 09:04:56 | XLON | 592135035159533975 |
29/05/2026 | 35 | 170.4 | 09:22:36 | XLON | 606208816200882257 |
29/05/2026 | 3619 | 170.5 | 09:25:20 | XLON | 592135035159947748 |
29/05/2026 | 1536 | 170.5 | 09:25:20 | XLON | 606208816200931900 |
29/05/2026 | 2805 | 171.1 | 09:32:48 | XLON | 606208816201069644 |
29/05/2026 | 1088 | 170.9 | 09:45:35 | XLON | 592135035160345923 |
29/05/2026 | 1088 | 170.9 | 09:45:35 | XLON | 606208816201315598 |
29/05/2026 | 1444 | 170.9 | 09:45:35 | XLON | 606208816201315599 |
29/05/2026 | 977 | 170.2 | 09:52:20 | XLON | 592135035160486877 |
29/05/2026 | 1574 | 170.2 | 09:52:20 | XLON | 592135035160486878 |
29/05/2026 | 255 | 170.2 | 09:56:16 | XLON | 606208816201544386 |
29/05/2026 | 978 | 170.2 | 09:56:16 | XLON | 606208816201544384 |
29/05/2026 | 2493 | 170.3 | 10:04:56 | XLON | 606208816201802497 |
29/05/2026 | 976 | 170.1 | 10:13:34 | XLON | 606208816202067168 |
29/05/2026 | 1476 | 170.1 | 10:13:34 | XLON | 592135035161135836 |
29/05/2026 | 571 | 170.9 | 10:24:45 | XLON | 606208816202374817 |
29/05/2026 | 1970 | 170.9 | 10:24:45 | XLON | 606208816202374818 |
29/05/2026 | 243 | 170.9 | 10:24:50 | XLON | 606208816202377557 |
29/05/2026 | 4144 | 171.3 | 10:37:49 | XLON | 592135035161838623 |
29/05/2026 | 1468 | 170.6 | 10:45:25 | XLON | 606208816202930366 |
29/05/2026 | 27 | 170.8 | 10:48:25 | XLON | 592135035162126655 |
29/05/2026 | 104 | 170.8 | 10:48:25 | XLON | 592135035162126653 |
29/05/2026 | 940 | 170.8 | 10:48:25 | XLON | 592135035162126654 |
29/05/2026 | 51 | 170.8 | 10:48:25 | XLON | 592135035162126659 |
29/05/2026 | 241 | 170.8 | 11:07:44 | XLON | 592135035162665517 |
29/05/2026 | 295 | 170.8 | 11:07:44 | XLON | 592135035162665516 |
29/05/2026 | 744 | 170.8 | 11:07:44 | XLON | 592135035162665518 |
29/05/2026 | 1002 | 170.8 | 11:07:44 | XLON | 606208816203528014 |
29/05/2026 | 2200 | 170.8 | 11:07:44 | XLON | 606208816203528013 |
29/05/2026 | 1508 | 170.6 | 11:10:40 | XLON | 592135035162746402 |
29/05/2026 | 1043 | 171 | 11:26:52 | XLON | 606208816203959303 |
29/05/2026 | 1228 | 171 | 11:26:52 | XLON | 592135035163115312 |
29/05/2026 | 2904 | 171 | 11:26:52 | XLON | 592135035163115311 |
29/05/2026 | 1840 | 171.1 | 11:30:43 | XLON | 592135035163201206 |
29/05/2026 | 247 | 171.2 | 11:36:52 | XLON | 606208816204185047 |
29/05/2026 | 1533 | 171.2 | 11:36:52 | XLON | 606208816204185046 |
29/05/2026 | 945 | 171.3 | 11:47:11 | XLON | 592135035163617359 |
29/05/2026 | 2425 | 171.3 | 11:47:11 | XLON | 592135035163617360 |
29/05/2026 | 36 | 171 | 11:55:05 | XLON | 606208816204634865 |
29/05/2026 | 1035 | 171 | 11:55:05 | XLON | 606208816204634868 |
29/05/2026 | 1818 | 171 | 11:55:05 | XLON | 606208816204634867 |
29/05/2026 | 971 | 170.3 | 12:04:16 | XLON | 592135035164099244 |
29/05/2026 | 971 | 170.3 | 12:04:16 | XLON | 606208816204904931 |
29/05/2026 | 1971 | 170.3 | 12:04:16 | XLON | 592135035164099243 |
29/05/2026 | 970 | 170.2 | 12:11:08 | XLON | 606208816205100667 |
29/05/2026 | 343 | 170.2 | 12:17:58 | XLON | 606208816205274017 |
29/05/2026 | 699 | 170.2 | 12:17:58 | XLON | 606208816205274018 |
29/05/2026 | 1042 | 170.2 | 12:17:58 | XLON | 592135035164483663 |
29/05/2026 | 951 | 170.1 | 12:20:53 | XLON | 592135035164555623 |
29/05/2026 | 1987 | 170.1 | 12:20:53 | XLON | 606208816205343076 |
29/05/2026 | 997 | 170.1 | 12:31:11 | XLON | 592135035164833947 |
29/05/2026 | 997 | 170.1 | 12:31:11 | XLON | 606208816205611720 |
29/05/2026 | 1721 | 170.1 | 12:31:11 | XLON | 592135035164833946 |
29/05/2026 | 1002 | 170.1 | 12:46:52 | XLON | 592135035165204271 |
29/05/2026 | 1002 | 169.9 | 12:50:54 | XLON | 592135035165295460 |
29/05/2026 | 1002 | 169.9 | 12:50:54 | XLON | 592135035165295461 |
29/05/2026 | 1002 | 169.9 | 12:50:54 | XLON | 606208816206055437 |
29/05/2026 | 1058 | 169.9 | 12:50:54 | XLON | 606208816206055438 |
29/05/2026 | 1836 | 169.9 | 12:50:54 | XLON | 592135035165295459 |
29/05/2026 | 100 | 169.8 | 12:52:42 | XLON | 592135035165348262 |
29/05/2026 | 1538 | 169.8 | 12:52:42 | XLON | 592135035165348267 |
29/05/2026 | 207 | 169.8 | 12:52:43 | XLON | 592135035165354255 |
29/05/2026 | 1459 | 170.1 | 13:00:13 | XLON | 606208816206313117 |
29/05/2026 | 3450 | 170 | 13:00:14 | XLON | 592135035165562529 |
29/05/2026 | 269 | 169.6 | 13:03:57 | XLON | 606208816206394759 |
29/05/2026 | 1624 | 169.6 | 13:03:57 | XLON | 606208816206394760 |
29/05/2026 | 1064 | 169.8 | 13:05:01 | XLON | 592135035165674333 |
29/05/2026 | 1148 | 169.7 | 13:07:47 | XLON | 606208816206488166 |
29/05/2026 | 1042 | 169.6 | 13:15:01 | XLON | 606208816206653493 |
29/05/2026 | 1953 | 169.6 | 13:15:01 | XLON | 606208816206653494 |
29/05/2026 | 2065 | 169.1 | 13:23:06 | XLON | 592135035166109837 |
29/05/2026 | 1647 | 169.3 | 13:28:39 | XLON | 592135035166256740 |
29/05/2026 | 911 | 169.6 | 13:32:25 | XLON | 606208816207088284 |
29/05/2026 | 2742 | 169.6 | 13:32:25 | XLON | 606208816207088283 |
29/05/2026 | 548 | 169.5 | 13:33:34 | XLON | 606208816207117767 |
29/05/2026 | 548 | 169.5 | 13:33:34 | XLON | 606208816207117769 |
29/05/2026 | 945 | 168.8 | 13:40:07 | XLON | 606208816207314405 |
29/05/2026 | 945 | 168.8 | 13:40:07 | XLON | 606208816207314406 |
29/05/2026 | 1844 | 168.8 | 13:40:07 | XLON | 606208816207314404 |
29/05/2026 | 977 | 168.8 | 13:46:19 | XLON | 592135035166779635 |
29/05/2026 | 995 | 168.8 | 13:53:20 | XLON | 592135035167011809 |
29/05/2026 | 995 | 168.8 | 13:53:20 | XLON | 592135035167011810 |
29/05/2026 | 995 | 168.8 | 13:53:20 | XLON | 592135035167011811 |
29/05/2026 | 690 | 168.7 | 13:55:11 | XLON | 592135035167062070 |
29/05/2026 | 1157 | 168.7 | 13:55:11 | XLON | 592135035167062071 |
29/05/2026 | 91 | 168.7 | 13:59:50 | XLON | 592135035167204915 |
29/05/2026 | 887 | 168.7 | 13:59:50 | XLON | 592135035167204916 |
29/05/2026 | 1633 | 168.7 | 13:59:50 | XLON | 606208816207897195 |
29/05/2026 | 1002 | 168.7 | 14:03:50 | XLON | 592135035167344899 |
29/05/2026 | 1848 | 168.7 | 14:03:50 | XLON | 592135035167344898 |
29/05/2026 | 921 | 168.8 | 14:10:25 | XLON | 592135035167566015 |
29/05/2026 | 1083 | 168.7 | 14:16:35 | XLON | 606208816208448163 |
29/05/2026 | 1083 | 168.7 | 14:16:35 | XLON | 606208816208448164 |
29/05/2026 | 2594 | 168.7 | 14:16:35 | XLON | 606208816208448165 |
29/05/2026 | 1036 | 168.4 | 14:25:07 | XLON | 606208816208750951 |
29/05/2026 | 965 | 168.2 | 14:25:07 | XLON | 606208816208750952 |
29/05/2026 | 5705 | 168.3 | 14:31:37 | XLON | 592135035168436299 |
29/05/2026 | 705 | 168.3 | 14:31:37 | XLON | 606208816209086775 |
29/05/2026 | 1852 | 168.1 | 14:34:13 | XLON | 592135035168586239 |
29/05/2026 | 1069 | 168.5 | 14:42:50 | XLON | 606208816209668849 |
29/05/2026 | 953 | 168.5 | 14:44:16 | XLON | 592135035169104662 |
29/05/2026 | 3202 | 168.4 | 14:45:18 | XLON | 592135035169158413 |
29/05/2026 | 674 | 168.4 | 14:45:18 | XLON | 606208816209790426 |
29/05/2026 | 2500 | 168.4 | 14:45:18 | XLON | 606208816209790425 |
29/05/2026 | 2204 | 168.1 | 14:48:44 | XLON | 606208816209961037 |
29/05/2026 | 743 | 167.8 | 14:51:26 | XLON | 606208816210092612 |
29/05/2026 | 1080 | 167.8 | 14:51:26 | XLON | 606208816210092611 |
29/05/2026 | 1052 | 167.8 | 14:54:22 | XLON | 592135035169620145 |
29/05/2026 | 1053 | 167.8 | 14:54:22 | XLON | 606208816210238461 |
29/05/2026 | 1831 | 167.8 | 14:56:18 | XLON | 592135035169729503 |
29/05/2026 | 1841 | 167.8 | 14:58:44 | XLON | 606208816210467269 |
29/05/2026 | 987 | 168.2 | 15:09:35 | XLON | 606208816211014272 |
29/05/2026 | 977 | 168.2 | 15:11:20 | XLON | 592135035170507865 |
29/05/2026 | 4371 | 168.2 | 15:11:20 | XLON | 592135035170507864 |
29/05/2026 | 2184 | 168.2 | 15:11:20 | XLON | 606208816211102029 |
29/05/2026 | 162 | 168.1 | 15:20:56 | XLON | 592135035170991574 |
29/05/2026 | 218 | 168.1 | 15:20:56 | XLON | 592135035170991572 |
29/05/2026 | 754 | 168.1 | 15:20:56 | XLON | 592135035170991573 |
29/05/2026 | 972 | 168.1 | 15:20:56 | XLON | 592135035170991570 |
29/05/2026 | 973 | 168.1 | 15:20:56 | XLON | 606208816211571789 |
29/05/2026 | 973 | 168.2 | 15:20:56 | XLON | 606208816211571788 |
29/05/2026 | 1011 | 168.1 | 15:20:56 | XLON | 606208816211571791 |
29/05/2026 | 1841 | 168.1 | 15:20:56 | XLON | 592135035170991569 |
29/05/2026 | 810 | 168.1 | 15:20:56 | XLON | 592135035170991576 |
29/05/2026 | 15 | 168.2 | 15:24:57 | XLON | 592135035171196468 |
29/05/2026 | 80 | 168.2 | 15:24:57 | XLON | 592135035171196467 |
29/05/2026 | 258 | 168.2 | 15:24:57 | XLON | 592135035171196465 |
29/05/2026 | 623 | 168.2 | 15:24:57 | XLON | 606208816211771412 |
29/05/2026 | 707 | 168.2 | 15:24:57 | XLON | 592135035171196466 |
29/05/2026 | 1216 | 168.2 | 15:24:57 | XLON | 606208816211771410 |
29/05/2026 | 866 | 168 | 15:33:04 | XLON | 592135035171621185 |
29/05/2026 | 867 | 168 | 15:34:05 | XLON | 592135035171666816 |
29/05/2026 | 14 | 168.2 | 15:36:46 | XLON | 592135035171786004 |
29/05/2026 | 25 | 168.2 | 15:36:46 | XLON | 592135035171786006 |
29/05/2026 | 43 | 168.2 | 15:36:46 | XLON | 592135035171786005 |
29/05/2026 | 1121 | 168.2 | 15:37:09 | XLON | 592135035171805274 |
29/05/2026 | 1188 | 168.1 | 15:37:13 | XLON | 592135035171809140 |
29/05/2026 | 1297 | 168.1 | 15:37:13 | XLON | 592135035171809141 |
29/05/2026 | 729 | 168.1 | 15:37:44 | XLON | 592135035171833039 |
29/05/2026 | 352 | 168.1 | 15:38:49 | XLON | 606208816212442407 |
29/05/2026 | 13 | 168.1 | 15:42:01 | XLON | 606208816212590387 |
29/05/2026 | 919 | 168.1 | 15:42:01 | XLON | 606208816212590388 |
29/05/2026 | 932 | 168.1 | 15:42:01 | XLON | 592135035172039588 |
29/05/2026 | 2295 | 168.1 | 15:42:01 | XLON | 606208816212590386 |
29/05/2026 | 917 | 168 | 15:44:00 | XLON | 606208816212684774 |
29/05/2026 | 932 | 168 | 15:44:00 | XLON | 592135035172136965 |
29/05/2026 | 17 | 168.4 | 15:51:24 | XLON | 592135035172536487 |
29/05/2026 | 48 | 168.9 | 15:51:26 | XLON | 592135035172554474 |
29/05/2026 | 390 | 168.9 | 15:51:26 | XLON | 592135035172554487 |
29/05/2026 | 459 | 168.9 | 15:51:26 | XLON | 592135035172554481 |
29/05/2026 | 93 | 169.1 | 15:51:26 | XLON | 592135035172554587 |
29/05/2026 | 420 | 168.7 | 15:54:18 | XLON | 606208816213346675 |
29/05/2026 | 3383 | 168.7 | 15:54:18 | XLON | 606208816213346673 |
29/05/2026 | 2678 | 168.7 | 15:54:18 | XLON | 592135035172815391 |
29/05/2026 | 945 | 168.5 | 15:57:20 | XLON | 592135035172983867 |
29/05/2026 | 444 | 168.8 | 15:59:27 | XLON | 592135035173093278 |
29/05/2026 | 478 | 168.8 | 15:59:27 | XLON | 592135035173093279 |
29/05/2026 | 2040 | 168.7 | 15:59:49 | XLON | 606208816213640096 |
29/05/2026 | 41 | 169.4 | 16:07:01 | XLON | 592135035173520872 |
29/05/2026 | 92 | 169.4 | 16:07:01 | XLON | 592135035173520871 |
29/05/2026 | 1074 | 169.4 | 16:07:01 | XLON | 606208816214034261 |
29/05/2026 | 3564 | 169.4 | 16:07:01 | XLON | 592135035173520873 |
29/05/2026 | 2200 | 169.4 | 16:07:01 | XLON | 592135035173520881 |
29/05/2026 | 555 | 169.4 | 16:07:01 | XLON | 606208816214034281 |
29/05/2026 | 1825 | 169.3 | 16:08:07 | XLON | 592135035173588124 |
29/05/2026 | 938 | 169.8 | 16:13:12 | XLON | 606208816214408784 |
29/05/2026 | 3844 | 169.8 | 16:13:12 | XLON | 606208816214408785 |
29/05/2026 | 1016 | 169.9 | 16:15:13 | XLON | 606208816214538568 |
29/05/2026 | 1870 | 169.9 | 16:15:13 | XLON | 606208816214538569 |
29/05/2026 | 2443 | 169.8 | 16:17:40 | XLON | 592135035174215195 |
29/05/2026 | 1844 | 169.7 | 16:18:57 | XLON | 606208816214797573 |
29/05/2026 | 1835 | 169.3 | 16:20:20 | XLON | 606208816214913231 |
29/05/2026 | 419 | 169.6 | 16:23:21 | XLON | 592135035174634595 |
29/05/2026 | 925 | 169.6 | 16:23:21 | XLON | 606208816215120492 |
29/05/2026 | 2739 | 169.6 | 16:23:21 | XLON | 592135035174634596 |
29/05/2026 | 44 | 169.5 | 16:24:44 | XLON | 606208816215211551 |
29/05/2026 | 84 | 169.5 | 16:24:44 | XLON | 606208816215211552 |
29/05/2026 | 1698 | 169.5 | 16:24:44 | XLON | 606208816215211553 |
29/05/2026 | 1854 | 169.2 | 16:26:09 | XLON | 606208816215318291 |
29/05/2026 | 1278 | 169.2 | 16:28:22 | XLON | 606208816215446430 |
29/05/2026 | 1509 | 169.2 | 16:28:22 | XLON | 606208816215446431 |
| |||||||||||
Date of notification: 01 June 2026 | |||||||||||
SSP Group plc LEI: 213800QGNIWTXFMENJ24 |
| ||||||||||
Related Shares:
SSP Group