26th Oct 2026 07:00
LEI:213800QGNIWTXFMENJ24
26 October 2026
SSP Group plc
Transactions in own shares
SSP Group plc, (“SSP” or the “Company”) announces that in the week 19 October 2026 to 23 October 2026, it purchased for cancellation the following number of ordinary shares of 1 17/200 each through Panmure Liberum Limited (“Panmure Liberum”) as part of its £50 million share repurchase programme announced on 9 October 2026 (the "Programme").
Date of purchases: | 19 October 2026 - 23 October 2026 |
Total number of shares purchased: | 467,930 |
Highest price paid per share (pence): | 186.4000 |
Lowest price paid per share (pence): | 178.2000 |
Volume weighted average price paid per share (pence): | 182.2062 |
To date, the Company has purchased 1,205,935 ordinary shares in aggregate for cancellation from Panmure Liberum Limited in accordance with the Programme. Following the above purchases and cancellation of the ordinary shares, the Company will have 747,963,343 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 747,963,343.
Schedule of Purchases - Individual Transactions
Transaction Date | Transaction Time | Volume | Price (p) | Platform Code |
19/10/2026 | 08:29:50 | 566 | 180.7 | XLON |
19/10/2026 | 08:37:49 | 1,618 | 181.5 | XLON |
19/10/2026 | 08:47:02 | 1,540 | 181.2 | XLON |
19/10/2026 | 08:48:09 | 710 | 180.8 | XLON |
19/10/2026 | 08:48:09 | 54 | 180.8 | XLON |
19/10/2026 | 08:52:48 | 506 | 180.6 | XLON |
19/10/2026 | 08:59:04 | 1,602 | 180.7 | XLON |
19/10/2026 | 09:08:42 | 45 | 180.5 | XLON |
19/10/2026 | 09:08:42 | 542 | 180.5 | XLON |
19/10/2026 | 09:08:42 | 542 | 180.5 | XLON |
19/10/2026 | 09:08:42 | 22 | 180.5 | XLON |
19/10/2026 | 09:17:48 | 610 | 180.8 | XLON |
19/10/2026 | 09:17:51 | 927 | 180.9 | XLON |
19/10/2026 | 09:17:51 | 501 | 180.8 | XLON |
19/10/2026 | 09:20:58 | 1,001 | 180.9 | XLON |
19/10/2026 | 09:31:04 | 550 | 181.4 | XLON |
19/10/2026 | 09:38:17 | 660 | 181.4 | XLON |
19/10/2026 | 09:38:18 | 421 | 181.3 | XLON |
19/10/2026 | 09:42:19 | 1,052 | 181.3 | XLON |
19/10/2026 | 09:42:19 | 76 | 181.3 | XLON |
19/10/2026 | 09:42:19 | 868 | 181.2 | XLON |
19/10/2026 | 10:16:19 | 745 | 181.8 | XLON |
19/10/2026 | 10:18:26 | 741 | 181.7 | XLON |
19/10/2026 | 10:18:27 | 740 | 181.6 | XLON |
19/10/2026 | 10:20:38 | 735 | 181.5 | XLON |
19/10/2026 | 10:25:55 | 734 | 181.5 | XLON |
19/10/2026 | 10:59:07 | 740 | 181.3 | XLON |
19/10/2026 | 10:59:07 | 879 | 181.1 | XLON |
19/10/2026 | 11:02:12 | 150 | 181.1 | XLON |
19/10/2026 | 11:40:53 | 877 | 181.4 | XLON |
19/10/2026 | 11:42:50 | 1 | 181.9 | XLON |
19/10/2026 | 11:42:50 | 1,439 | 181.9 | XLON |
19/10/2026 | 11:45:21 | 236 | 181.9 | XLON |
19/10/2026 | 11:45:21 | 300 | 181.9 | XLON |
19/10/2026 | 12:01:07 | 981 | 181.6 | XLON |
19/10/2026 | 12:01:07 | 975 | 181.6 | XLON |
19/10/2026 | 12:01:07 | 12 | 181.7 | XLON |
19/10/2026 | 12:01:07 | 828 | 181.8 | XLON |
19/10/2026 | 12:02:41 | 957 | 181.5 | XLON |
19/10/2026 | 12:04:59 | 954 | 181.3 | XLON |
19/10/2026 | 12:04:59 | 385 | 181.5 | XLON |
19/10/2026 | 12:04:59 | 141 | 181.5 | XLON |
19/10/2026 | 12:41:39 | 947 | 181.0 | XLON |
19/10/2026 | 12:41:39 | 1,241 | 181.0 | XLON |
19/10/2026 | 12:52:21 | 1,160 | 181.0 | XLON |
19/10/2026 | 12:58:47 | 1,190 | 181.0 | XLON |
19/10/2026 | 13:00:48 | 382 | 180.8 | XLON |
19/10/2026 | 13:00:48 | 381 | 180.8 | XLON |
19/10/2026 | 13:00:48 | 381 | 180.8 | XLON |
19/10/2026 | 13:09:04 | 1,274 | 180.8 | XLON |
19/10/2026 | 13:24:03 | 1,181 | 181.0 | XLON |
19/10/2026 | 13:28:36 | 673 | 181.5 | XLON |
19/10/2026 | 13:28:36 | 269 | 181.5 | XLON |
19/10/2026 | 13:33:09 | 208 | 181.5 | XLON |
19/10/2026 | 13:33:09 | 357 | 181.5 | XLON |
19/10/2026 | 13:33:10 | 1,540 | 181.1 | XLON |
19/10/2026 | 13:37:16 | 539 | 181.3 | XLON |
19/10/2026 | 13:38:05 | 98 | 181.3 | XLON |
19/10/2026 | 13:38:05 | 1,281 | 181.3 | XLON |
19/10/2026 | 13:39:40 | 4,133 | 181.1 | XLON |
19/10/2026 | 13:39:40 | 10,724 | 181.1 | XLON |
20/10/2026 | 08:33:47 | 1,261 | 182.0 | XLON |
20/10/2026 | 09:58:44 | 1,563 | 182.0 | XLON |
20/10/2026 | 10:17:23 | 761 | 182.2 | XLON |
20/10/2026 | 10:17:26 | 769 | 182.4 | XLON |
20/10/2026 | 10:18:27 | 1,015 | 182.6 | XLON |
20/10/2026 | 10:20:25 | 867 | 182.9 | XLON |
20/10/2026 | 10:22:26 | 873 | 183.0 | XLON |
20/10/2026 | 10:46:15 | 827 | 183.1 | XLON |
20/10/2026 | 11:33:35 | 898 | 183.6 | XLON |
20/10/2026 | 11:41:49 | 516 | 183.7 | XLON |
20/10/2026 | 12:13:33 | 992 | 183.6 | XLON |
20/10/2026 | 12:24:02 | 1 | 183.2 | XLON |
20/10/2026 | 12:24:02 | 1,234 | 183.2 | XLON |
20/10/2026 | 12:24:32 | 16 | 183.1 | XLON |
20/10/2026 | 12:24:40 | 1,032 | 183.1 | XLON |
20/10/2026 | 12:35:57 | 973 | 183.0 | XLON |
20/10/2026 | 12:53:33 | 1,124 | 183.9 | XLON |
20/10/2026 | 12:53:33 | 198 | 183.9 | XLON |
20/10/2026 | 13:35:14 | 1,779 | 183.8 | XLON |
20/10/2026 | 14:00:11 | 2,342 | 184.0 | XLON |
20/10/2026 | 14:00:13 | 14 | 183.9 | XLON |
20/10/2026 | 14:00:42 | 2,019 | 183.9 | XLON |
20/10/2026 | 14:00:42 | 593 | 183.7 | XLON |
20/10/2026 | 14:01:58 | 1,603 | 183.5 | XLON |
20/10/2026 | 14:01:58 | 1,975 | 183.5 | XLON |
20/10/2026 | 14:01:58 | 1,937 | 183.5 | XLON |
20/10/2026 | 14:02:02 | 25 | 183.2 | XLON |
20/10/2026 | 14:22:13 | 2,522 | 183.5 | XLON |
20/10/2026 | 14:22:13 | 805 | 183.4 | XLON |
20/10/2026 | 14:22:13 | 1,762 | 183.3 | XLON |
20/10/2026 | 14:37:54 | 1,710 | 184.0 | XLON |
20/10/2026 | 14:37:54 | 741 | 183.9 | XLON |
20/10/2026 | 14:37:55 | 55 | 183.9 | XLON |
20/10/2026 | 14:37:55 | 55 | 183.9 | XLON |
20/10/2026 | 14:37:55 | 2,482 | 183.8 | XLON |
20/10/2026 | 14:38:48 | 2,468 | 184.0 | XLON |
20/10/2026 | 14:43:24 | 2,466 | 183.9 | XLON |
20/10/2026 | 14:43:24 | 2,447 | 183.9 | XLON |
20/10/2026 | 14:53:20 | 1,695 | 183.8 | XLON |
20/10/2026 | 14:53:20 | 840 | 183.8 | XLON |
20/10/2026 | 14:59:44 | 20 | 183.7 | XLON |
20/10/2026 | 15:03:04 | 1,605 | 183.7 | XLON |
21/10/2026 | 08:07:03 | 471 | 185.3 | XLON |
21/10/2026 | 08:07:03 | 1,106 | 185.2 | XLON |
21/10/2026 | 08:26:10 | 329 | 185.8 | XLON |
21/10/2026 | 08:26:10 | 295 | 185.8 | XLON |
21/10/2026 | 08:27:43 | 624 | 185.6 | XLON |
21/10/2026 | 08:30:20 | 315 | 185.5 | XLON |
21/10/2026 | 08:30:20 | 56 | 185.4 | XLON |
21/10/2026 | 08:36:10 | 624 | 185.3 | XLON |
21/10/2026 | 08:36:40 | 46 | 185.2 | XLON |
21/10/2026 | 08:41:12 | 476 | 185.0 | XLON |
21/10/2026 | 08:43:35 | 297 | 184.8 | XLON |
21/10/2026 | 08:45:35 | 624 | 184.8 | XLON |
21/10/2026 | 08:59:16 | 627 | 185.3 | XLON |
21/10/2026 | 08:59:20 | 375 | 185.2 | XLON |
21/10/2026 | 08:59:21 | 255 | 185.1 | XLON |
21/10/2026 | 09:03:23 | 624 | 185.0 | XLON |
21/10/2026 | 09:14:14 | 543 | 185.7 | XLON |
21/10/2026 | 09:15:22 | 624 | 185.5 | XLON |
21/10/2026 | 09:21:46 | 624 | 185.2 | XLON |
21/10/2026 | 09:22:18 | 117 | 184.9 | XLON |
21/10/2026 | 09:23:33 | 507 | 184.9 | XLON |
21/10/2026 | 09:26:23 | 1,548 | 185.5 | XLON |
21/10/2026 | 09:26:23 | 418 | 185.5 | XLON |
21/10/2026 | 09:26:23 | 78 | 185.5 | XLON |
21/10/2026 | 09:41:28 | 493 | 185.3 | XLON |
21/10/2026 | 09:41:28 | 204 | 185.3 | XLON |
21/10/2026 | 09:41:44 | 9 | 185.2 | XLON |
21/10/2026 | 09:56:32 | 624 | 185.2 | XLON |
21/10/2026 | 10:11:04 | 405 | 185.6 | XLON |
21/10/2026 | 10:36:13 | 876 | 186.1 | XLON |
21/10/2026 | 10:39:19 | 879 | 185.9 | XLON |
21/10/2026 | 10:51:47 | 880 | 185.6 | XLON |
21/10/2026 | 11:08:47 | 912 | 185.3 | XLON |
21/10/2026 | 11:10:58 | 504 | 185.2 | XLON |
21/10/2026 | 11:13:23 | 929 | 185.2 | XLON |
21/10/2026 | 11:17:29 | 112 | 185.4 | XLON |
21/10/2026 | 11:17:29 | 414 | 185.4 | XLON |
21/10/2026 | 11:23:04 | 724 | 185.3 | XLON |
21/10/2026 | 11:23:07 | 841 | 185.2 | XLON |
21/10/2026 | 11:55:06 | 843 | 185.2 | XLON |
21/10/2026 | 11:55:06 | 1,203 | 185.2 | XLON |
21/10/2026 | 12:33:13 | 1,377 | 185.4 | XLON |
21/10/2026 | 12:33:13 | 12 | 185.4 | XLON |
21/10/2026 | 12:33:13 | 4 | 185.4 | XLON |
21/10/2026 | 12:33:14 | 8 | 185.4 | XLON |
21/10/2026 | 12:34:55 | 1,376 | 185.2 | XLON |
21/10/2026 | 12:38:25 | 786 | 185.2 | XLON |
21/10/2026 | 12:50:50 | 329 | 185.3 | XLON |
21/10/2026 | 12:50:50 | 329 | 185.3 | XLON |
21/10/2026 | 13:02:21 | 423 | 185.6 | XLON |
21/10/2026 | 13:02:21 | 566 | 185.6 | XLON |
21/10/2026 | 13:02:21 | 566 | 185.6 | XLON |
21/10/2026 | 13:02:32 | 942 | 185.6 | XLON |
21/10/2026 | 13:02:59 | 1,336 | 185.5 | XLON |
21/10/2026 | 13:02:59 | 1,320 | 185.4 | XLON |
21/10/2026 | 13:15:27 | 1,048 | 185.8 | XLON |
21/10/2026 | 13:21:41 | 1,213 | 185.7 | XLON |
21/10/2026 | 13:21:43 | 15 | 185.6 | XLON |
21/10/2026 | 13:31:12 | 2,041 | 185.7 | XLON |
21/10/2026 | 13:31:13 | 866 | 185.7 | XLON |
21/10/2026 | 13:31:28 | 763 | 185.7 | XLON |
21/10/2026 | 13:56:32 | 2,083 | 185.6 | XLON |
21/10/2026 | 13:56:32 | 546 | 185.7 | XLON |
21/10/2026 | 13:56:32 | 969 | 185.7 | XLON |
21/10/2026 | 13:56:32 | 929 | 185.7 | XLON |
21/10/2026 | 13:58:11 | 1,914 | 185.5 | XLON |
21/10/2026 | 14:10:46 | 1,866 | 186.0 | XLON |
21/10/2026 | 14:27:46 | 2,441 | 186.3 | XLON |
21/10/2026 | 14:28:57 | 61 | 186.2 | XLON |
21/10/2026 | 14:28:57 | 2,362 | 186.2 | XLON |
21/10/2026 | 14:30:44 | 5,514 | 186.2 | XLON |
21/10/2026 | 14:30:44 | 13,929 | 186.2 | XLON |
21/10/2026 | 14:30:44 | 1,063 | 186.2 | XLON |
21/10/2026 | 14:32:08 | 183 | 186.2 | XLON |
21/10/2026 | 14:32:08 | 684 | 186.2 | XLON |
21/10/2026 | 14:38:15 | 14 | 186.2 | XLON |
21/10/2026 | 14:38:15 | 466 | 186.2 | XLON |
21/10/2026 | 14:42:05 | 1,716 | 186.4 | XLON |
21/10/2026 | 14:42:05 | 1 | 186.4 | XLON |
21/10/2026 | 14:42:05 | 147 | 186.4 | XLON |
21/10/2026 | 14:44:06 | 2,397 | 186.4 | XLON |
21/10/2026 | 14:44:06 | 1,021 | 186.4 | XLON |
21/10/2026 | 14:49:01 | 807 | 186.4 | XLON |
21/10/2026 | 14:49:40 | 13 | 186.3 | XLON |
21/10/2026 | 14:50:41 | 1,026 | 186.3 | XLON |
21/10/2026 | 14:50:41 | 738 | 186.3 | XLON |
21/10/2026 | 14:58:25 | 2,668 | 186.2 | XLON |
21/10/2026 | 14:59:35 | 277 | 186.1 | XLON |
21/10/2026 | 15:00:13 | 522 | 185.9 | XLON |
21/10/2026 | 15:00:59 | 587 | 185.8 | XLON |
21/10/2026 | 15:04:59 | 334 | 185.5 | XLON |
21/10/2026 | 15:04:59 | 1,413 | 185.5 | XLON |
21/10/2026 | 15:16:06 | 1,828 | 185.6 | XLON |
21/10/2026 | 15:16:06 | 25 | 185.6 | XLON |
21/10/2026 | 15:19:14 | 90 | 185.6 | XLON |
21/10/2026 | 15:19:14 | 172 | 185.6 | XLON |
21/10/2026 | 15:19:14 | 727 | 185.6 | XLON |
21/10/2026 | 15:33:11 | 2,537 | 185.6 | XLON |
21/10/2026 | 15:47:54 | 722 | 185.4 | XLON |
21/10/2026 | 15:47:58 | 27 | 185.4 | XLON |
21/10/2026 | 15:50:43 | 1,874 | 185.4 | XLON |
21/10/2026 | 15:50:43 | 300 | 185.4 | XLON |
21/10/2026 | 15:51:50 | 118 | 185.4 | XLON |
21/10/2026 | 15:51:50 | 917 | 185.4 | XLON |
21/10/2026 | 16:01:52 | 2,160 | 185.5 | XLON |
21/10/2026 | 16:01:52 | 1,674 | 185.5 | XLON |
21/10/2026 | 16:05:03 | 3,662 | 185.3 | XLON |
21/10/2026 | 16:05:43 | 3,300 | 185.2 | XLON |
21/10/2026 | 16:05:43 | 246 | 185.2 | XLON |
21/10/2026 | 16:06:58 | 105 | 185.2 | XLON |
21/10/2026 | 16:06:58 | 900 | 185.2 | XLON |
21/10/2026 | 16:07:30 | 1,001 | 185.3 | XLON |
21/10/2026 | 16:07:30 | 497 | 185.4 | XLON |
21/10/2026 | 16:09:06 | 2,725 | 185.2 | XLON |
21/10/2026 | 16:09:06 | 2,038 | 185.2 | XLON |
21/10/2026 | 16:11:57 | 137 | 184.9 | XLON |
21/10/2026 | 16:12:26 | 1,009 | 184.9 | XLON |
21/10/2026 | 16:19:55 | 1,042 | 184.9 | XLON |
21/10/2026 | 16:19:55 | 5,027 | 184.9 | XLON |
21/10/2026 | 16:25:05 | 3,348 | 185.1 | XLON |
21/10/2026 | 16:25:12 | 326 | 184.8 | XLON |
22/10/2026 | 09:16:27 | 310 | 181.9 | XLON |
22/10/2026 | 09:18:57 | 1,869 | 182.5 | XLON |
22/10/2026 | 09:39:03 | 731 | 182.3 | XLON |
22/10/2026 | 09:42:36 | 738 | 182.2 | XLON |
22/10/2026 | 09:45:01 | 740 | 182.1 | XLON |
22/10/2026 | 09:51:43 | 675 | 182.6 | XLON |
22/10/2026 | 09:53:30 | 678 | 182.4 | XLON |
22/10/2026 | 09:57:06 | 677 | 182.3 | XLON |
22/10/2026 | 09:58:45 | 271 | 182.5 | XLON |
22/10/2026 | 09:58:45 | 1,208 | 182.5 | XLON |
22/10/2026 | 10:01:08 | 1,729 | 182.4 | XLON |
22/10/2026 | 10:01:22 | 645 | 182.3 | XLON |
22/10/2026 | 10:04:05 | 484 | 181.9 | XLON |
22/10/2026 | 10:16:35 | 2,076 | 182.6 | XLON |
22/10/2026 | 10:16:54 | 56 | 182.5 | XLON |
22/10/2026 | 10:21:45 | 1,100 | 182.2 | XLON |
22/10/2026 | 10:25:06 | 10 | 182.2 | XLON |
22/10/2026 | 10:25:39 | 573 | 182.0 | XLON |
22/10/2026 | 10:28:58 | 16 | 181.7 | XLON |
22/10/2026 | 10:36:50 | 1,508 | 182.2 | XLON |
22/10/2026 | 10:47:13 | 1,700 | 181.8 | XLON |
22/10/2026 | 10:47:13 | 619 | 181.8 | XLON |
22/10/2026 | 11:04:51 | 954 | 181.6 | XLON |
22/10/2026 | 11:13:24 | 968 | 182.1 | XLON |
22/10/2026 | 11:13:28 | 1,686 | 182.1 | XLON |
22/10/2026 | 11:14:11 | 979 | 182.0 | XLON |
22/10/2026 | 11:24:12 | 913 | 182.3 | XLON |
22/10/2026 | 11:24:14 | 827 | 182.2 | XLON |
22/10/2026 | 11:36:27 | 1,981 | 182.4 | XLON |
22/10/2026 | 11:51:53 | 1,097 | 182.3 | XLON |
22/10/2026 | 11:51:53 | 1,908 | 182.3 | XLON |
22/10/2026 | 12:15:31 | 1,011 | 182.6 | XLON |
22/10/2026 | 12:15:31 | 203 | 182.6 | XLON |
22/10/2026 | 12:15:32 | 964 | 182.6 | XLON |
22/10/2026 | 12:15:32 | 319 | 182.7 | XLON |
22/10/2026 | 12:15:40 | 1,896 | 182.4 | XLON |
22/10/2026 | 12:19:27 | 622 | 182.5 | XLON |
22/10/2026 | 12:23:47 | 500 | 181.9 | XLON |
22/10/2026 | 12:44:40 | 1,318 | 181.6 | XLON |
22/10/2026 | 12:51:21 | 858 | 181.6 | XLON |
22/10/2026 | 12:51:21 | 371 | 181.6 | XLON |
22/10/2026 | 12:55:26 | 1,250 | 181.7 | XLON |
22/10/2026 | 12:55:26 | 2,314 | 181.6 | XLON |
22/10/2026 | 13:11:02 | 1,256 | 181.3 | XLON |
22/10/2026 | 13:15:27 | 951 | 181.3 | XLON |
22/10/2026 | 13:19:09 | 1,679 | 181.3 | XLON |
22/10/2026 | 13:22:47 | 1,081 | 181.2 | XLON |
22/10/2026 | 13:25:13 | 485 | 181.0 | XLON |
22/10/2026 | 13:27:59 | 532 | 181.0 | XLON |
22/10/2026 | 13:44:36 | 1,586 | 181.1 | XLON |
22/10/2026 | 13:46:43 | 2,399 | 181.1 | XLON |
22/10/2026 | 13:49:21 | 1,633 | 181.0 | XLON |
22/10/2026 | 13:57:10 | 1,668 | 180.5 | XLON |
22/10/2026 | 14:06:42 | 1,699 | 180.1 | XLON |
22/10/2026 | 14:06:55 | 493 | 180.1 | XLON |
22/10/2026 | 14:13:09 | 1,107 | 179.8 | XLON |
22/10/2026 | 14:14:57 | 479 | 179.5 | XLON |
22/10/2026 | 14:16:51 | 604 | 179.5 | XLON |
22/10/2026 | 14:16:51 | 127 | 179.5 | XLON |
22/10/2026 | 14:21:49 | 352 | 179.3 | XLON |
22/10/2026 | 14:22:04 | 1,246 | 179.3 | XLON |
22/10/2026 | 14:31:47 | 238 | 179.4 | XLON |
22/10/2026 | 14:31:47 | 245 | 179.4 | XLON |
22/10/2026 | 14:31:47 | 461 | 179.3 | XLON |
22/10/2026 | 14:31:47 | 3,225 | 179.3 | XLON |
22/10/2026 | 14:31:47 | 154 | 179.2 | XLON |
22/10/2026 | 14:33:48 | 115 | 179.3 | XLON |
22/10/2026 | 14:34:03 | 1,081 | 179.2 | XLON |
22/10/2026 | 14:36:30 | 492 | 179.2 | XLON |
22/10/2026 | 14:37:46 | 1,913 | 179.6 | XLON |
22/10/2026 | 14:43:36 | 3,027 | 179.9 | XLON |
22/10/2026 | 14:46:19 | 1,040 | 179.7 | XLON |
22/10/2026 | 14:52:06 | 2,377 | 179.9 | XLON |
22/10/2026 | 14:53:18 | 731 | 179.8 | XLON |
22/10/2026 | 14:55:30 | 726 | 179.6 | XLON |
22/10/2026 | 14:59:48 | 2,342 | 180.1 | XLON |
22/10/2026 | 15:08:36 | 3,387 | 180.0 | XLON |
22/10/2026 | 15:15:24 | 3,443 | 180.1 | XLON |
22/10/2026 | 15:15:24 | 198 | 180.1 | XLON |
22/10/2026 | 15:17:25 | 538 | 180.0 | XLON |
22/10/2026 | 15:22:11 | 1,324 | 180.1 | XLON |
22/10/2026 | 15:22:11 | 538 | 180.1 | XLON |
22/10/2026 | 15:24:12 | 1,147 | 180.0 | XLON |
22/10/2026 | 15:26:49 | 598 | 179.7 | XLON |
22/10/2026 | 15:30:14 | 1,695 | 179.4 | XLON |
22/10/2026 | 15:30:35 | 510 | 179.3 | XLON |
22/10/2026 | 15:34:16 | 1,693 | 178.9 | XLON |
22/10/2026 | 15:36:00 | 560 | 178.7 | XLON |
22/10/2026 | 15:36:34 | 518 | 179.4 | XLON |
22/10/2026 | 15:40:40 | 970 | 179.7 | XLON |
22/10/2026 | 15:41:36 | 1,181 | 179.6 | XLON |
22/10/2026 | 15:43:17 | 672 | 179.5 | XLON |
22/10/2026 | 15:43:20 | 546 | 179.4 | XLON |
22/10/2026 | 15:45:18 | 697 | 179.6 | XLON |
22/10/2026 | 15:51:05 | 30 | 180.0 | XLON |
22/10/2026 | 15:55:57 | 3,734 | 179.9 | XLON |
22/10/2026 | 15:58:24 | 2,997 | 179.8 | XLON |
22/10/2026 | 15:59:52 | 53 | 179.5 | XLON |
22/10/2026 | 16:04:36 | 601 | 179.5 | XLON |
22/10/2026 | 16:04:44 | 2,377 | 179.5 | XLON |
22/10/2026 | 16:04:47 | 963 | 179.4 | XLON |
22/10/2026 | 16:06:23 | 633 | 179.4 | XLON |
22/10/2026 | 16:08:49 | 444 | 178.9 | XLON |
22/10/2026 | 16:08:57 | 804 | 178.9 | XLON |
22/10/2026 | 16:10:24 | 1,222 | 178.9 | XLON |
22/10/2026 | 16:11:14 | 169 | 178.9 | XLON |
22/10/2026 | 16:13:05 | 1,434 | 179.0 | XLON |
22/10/2026 | 16:25:33 | 924 | 180.1 | XLON |
22/10/2026 | 16:25:46 | 1,524 | 180.1 | XLON |
22/10/2026 | 16:25:50 | 640 | 180.4 | XLON |
22/10/2026 | 16:25:50 | 499 | 180.4 | XLON |
22/10/2026 | 16:25:50 | 1,606 | 180.2 | XLON |
22/10/2026 | 16:25:50 | 5,235 | 180.2 | XLON |
23/10/2026 | 08:05:33 | 624 | 179.5 | XLON |
23/10/2026 | 08:09:53 | 624 | 178.8 | XLON |
23/10/2026 | 08:10:01 | 624 | 178.2 | XLON |
23/10/2026 | 08:10:21 | 1,512 | 178.2 | XLON |
23/10/2026 | 08:29:03 | 624 | 180.5 | XLON |
23/10/2026 | 08:29:27 | 624 | 180.2 | XLON |
23/10/2026 | 08:31:19 | 452 | 181.4 | XLON |
23/10/2026 | 08:31:19 | 630 | 181.4 | XLON |
23/10/2026 | 08:31:41 | 430 | 181.6 | XLON |
23/10/2026 | 08:31:41 | 202 | 181.6 | XLON |
23/10/2026 | 08:31:41 | 197 | 181.6 | XLON |
23/10/2026 | 08:37:42 | 624 | 181.5 | XLON |
23/10/2026 | 08:37:42 | 2,543 | 181.7 | XLON |
23/10/2026 | 08:41:23 | 613 | 181.0 | XLON |
23/10/2026 | 08:44:17 | 475 | 180.8 | XLON |
23/10/2026 | 08:47:18 | 491 | 180.2 | XLON |
23/10/2026 | 08:53:30 | 580 | 180.3 | XLON |
23/10/2026 | 08:53:40 | 573 | 180.2 | XLON |
23/10/2026 | 08:56:09 | 505 | 180.1 | XLON |
23/10/2026 | 09:07:40 | 402 | 180.0 | XLON |
23/10/2026 | 09:07:40 | 137 | 180.0 | XLON |
23/10/2026 | 09:07:40 | 313 | 180.0 | XLON |
23/10/2026 | 09:13:49 | 955 | 180.4 | XLON |
23/10/2026 | 09:13:49 | 425 | 180.3 | XLON |
23/10/2026 | 09:13:59 | 1,115 | 180.2 | XLON |
23/10/2026 | 09:19:51 | 141 | 179.8 | XLON |
23/10/2026 | 09:23:47 | 715 | 179.8 | XLON |
23/10/2026 | 09:29:55 | 423 | 179.8 | XLON |
23/10/2026 | 09:34:36 | 337 | 180.2 | XLON |
23/10/2026 | 09:36:05 | 875 | 180.2 | XLON |
23/10/2026 | 09:36:23 | 221 | 180.2 | XLON |
23/10/2026 | 09:36:43 | 1,044 | 180.0 | XLON |
23/10/2026 | 09:47:01 | 129 | 180.0 | XLON |
23/10/2026 | 09:49:03 | 1,423 | 180.0 | XLON |
23/10/2026 | 09:52:34 | 671 | 179.5 | XLON |
23/10/2026 | 10:04:15 | 423 | 179.3 | XLON |
23/10/2026 | 10:06:03 | 1,725 | 179.3 | XLON |
23/10/2026 | 10:42:07 | 615 | 179.8 | XLON |
23/10/2026 | 10:42:07 | 152 | 179.8 | XLON |
23/10/2026 | 10:42:07 | 469 | 179.8 | XLON |
23/10/2026 | 10:42:55 | 683 | 180.1 | XLON |
23/10/2026 | 10:43:47 | 792 | 180.3 | XLON |
23/10/2026 | 10:43:57 | 624 | 179.9 | XLON |
23/10/2026 | 10:45:39 | 188 | 179.8 | XLON |
23/10/2026 | 10:47:20 | 624 | 179.7 | XLON |
23/10/2026 | 10:56:08 | 423 | 179.8 | XLON |
23/10/2026 | 10:56:08 | 201 | 179.8 | XLON |
23/10/2026 | 10:56:08 | 624 | 179.8 | XLON |
23/10/2026 | 11:02:39 | 1,255 | 180.0 | XLON |
23/10/2026 | 11:03:43 | 439 | 180.1 | XLON |
23/10/2026 | 11:03:43 | 65 | 180.1 | XLON |
23/10/2026 | 11:04:12 | 1,756 | 179.8 | XLON |
23/10/2026 | 11:07:03 | 628 | 180.0 | XLON |
23/10/2026 | 11:20:56 | 1,415 | 179.8 | XLON |
23/10/2026 | 11:21:25 | 504 | 179.7 | XLON |
23/10/2026 | 11:24:19 | 423 | 179.4 | XLON |
23/10/2026 | 11:30:17 | 579 | 179.4 | XLON |
23/10/2026 | 11:42:20 | 786 | 180.0 | XLON |
23/10/2026 | 11:42:20 | 165 | 180.0 | XLON |
23/10/2026 | 11:57:00 | 668 | 180.1 | XLON |
23/10/2026 | 11:57:01 | 667 | 180.1 | XLON |
23/10/2026 | 11:57:58 | 1,571 | 180.1 | XLON |
23/10/2026 | 11:58:29 | 76 | 180.1 | XLON |
23/10/2026 | 12:02:05 | 1,211 | 180.0 | XLON |
23/10/2026 | 12:09:34 | 580 | 180.0 | XLON |
23/10/2026 | 12:09:34 | 588 | 179.9 | XLON |
23/10/2026 | 12:19:52 | 1,714 | 180.1 | XLON |
23/10/2026 | 12:27:41 | 423 | 180.1 | XLON |
23/10/2026 | 12:28:59 | 312 | 180.1 | XLON |
23/10/2026 | 12:30:34 | 423 | 180.1 | XLON |
23/10/2026 | 12:31:16 | 156 | 180.1 | XLON |
23/10/2026 | 12:45:03 | 763 | 180.6 | XLON |
23/10/2026 | 12:48:33 | 786 | 180.9 | XLON |
23/10/2026 | 12:48:33 | 63 | 180.9 | XLON |
23/10/2026 | 12:52:38 | 1,880 | 180.8 | XLON |
23/10/2026 | 12:55:01 | 760 | 180.6 | XLON |
23/10/2026 | 13:00:52 | 981 | 180.4 | XLON |
23/10/2026 | 13:06:01 | 423 | 180.2 | XLON |
23/10/2026 | 13:07:36 | 758 | 180.2 | XLON |
23/10/2026 | 13:16:27 | 723 | 179.9 | XLON |
23/10/2026 | 13:16:54 | 404 | 179.9 | XLON |
23/10/2026 | 13:24:26 | 1,192 | 179.9 | XLON |
23/10/2026 | 13:43:33 | 506 | 180.4 | XLON |
23/10/2026 | 13:43:41 | 644 | 180.5 | XLON |
23/10/2026 | 13:43:41 | 105 | 180.5 | XLON |
23/10/2026 | 13:43:41 | 192 | 180.5 | XLON |
23/10/2026 | 13:43:41 | 1,027 | 180.5 | XLON |
23/10/2026 | 13:45:01 | 1,912 | 180.2 | XLON |
23/10/2026 | 14:10:25 | 898 | 180.7 | XLON |
23/10/2026 | 14:14:04 | 1,038 | 180.6 | XLON |
23/10/2026 | 14:14:04 | 3,745 | 180.5 | XLON |
23/10/2026 | 14:19:33 | 1,058 | 180.3 | XLON |
23/10/2026 | 14:29:34 | 831 | 180.9 | XLON |
23/10/2026 | 14:30:46 | 1,216 | 180.6 | XLON |
23/10/2026 | 14:31:35 | 2,095 | 180.4 | XLON |
23/10/2026 | 14:31:35 | 510 | 180.4 | XLON |
23/10/2026 | 14:33:41 | 1,221 | 180.0 | XLON |
23/10/2026 | 14:39:13 | 2,228 | 180.1 | XLON |
23/10/2026 | 14:40:12 | 512 | 179.9 | XLON |
23/10/2026 | 14:45:17 | 423 | 180.0 | XLON |
23/10/2026 | 14:45:56 | 1,862 | 180.0 | XLON |
23/10/2026 | 14:59:00 | 896 | 180.4 | XLON |
23/10/2026 | 14:59:00 | 360 | 180.4 | XLON |
23/10/2026 | 14:59:00 | 175 | 180.4 | XLON |
23/10/2026 | 15:05:45 | 1,061 | 180.3 | XLON |
23/10/2026 | 15:07:30 | 46 | 180.3 | XLON |
23/10/2026 | 15:08:02 | 1,450 | 180.3 | XLON |
23/10/2026 | 15:10:11 | 1,401 | 180.1 | XLON |
23/10/2026 | 15:10:11 | 773 | 180.0 | XLON |
23/10/2026 | 15:10:11 | 1,352 | 179.9 | XLON |
23/10/2026 | 15:10:15 | 2,396 | 179.8 | XLON |
23/10/2026 | 15:11:49 | 482 | 179.4 | XLON |
23/10/2026 | 15:13:04 | 109 | 179.2 | XLON |
23/10/2026 | 15:18:24 | 1,135 | 179.2 | XLON |
23/10/2026 | 15:18:24 | 1,195 | 179.2 | XLON |
23/10/2026 | 15:20:10 | 423 | 178.9 | XLON |
23/10/2026 | 15:26:44 | 2,392 | 178.9 | XLON |
23/10/2026 | 15:43:21 | 143 | 179.9 | XLON |
23/10/2026 | 15:43:21 | 695 | 179.9 | XLON |
23/10/2026 | 15:43:52 | 1,729 | 179.5 | XLON |
23/10/2026 | 15:46:21 | 819 | 180.1 | XLON |
23/10/2026 | 15:46:21 | 189 | 180.1 | XLON |
23/10/2026 | 15:49:27 | 1,132 | 179.8 | XLON |
23/10/2026 | 15:49:27 | 707 | 179.8 | XLON |
23/10/2026 | 15:52:36 | 2,622 | 179.8 | XLON |
23/10/2026 | 15:52:36 | 3,000 | 179.8 | XLON |
23/10/2026 | 16:00:04 | 1,817 | 179.9 | XLON |
23/10/2026 | 16:00:06 | 778 | 179.9 | XLON |
23/10/2026 | 16:04:15 | 252 | 179.8 | XLON |
23/10/2026 | 16:04:15 | 252 | 179.8 | XLON |
23/10/2026 | 16:04:15 | 251 | 179.8 | XLON |
23/10/2026 | 16:04:15 | 153 | 179.8 | XLON |
23/10/2026 | 16:05:00 | 930 | 179.8 | XLON |
23/10/2026 | 16:05:00 | 1,203 | 179.8 | XLON |
23/10/2026 | 16:09:57 | 2,553 | 179.6 | XLON |
23/10/2026 | 16:16:31 | 1,051 | 179.9 | XLON |
23/10/2026 | 16:17:40 | 230 | 179.8 | XLON |
Contacts: | Tel: | Email: |
Fiona Scattergood | +44 (0) 207 543 3305 | |
Sarah Roff | +44 (0) 798 063 6214 |
SSP Group plc LEI: 213800QGNIWTXFMENJ24
Related Shares:
SSP Group