REG - Ashtead Group PLC - Transaction in Own Shares
13/02/2026 07:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20260213:nRSM8364Sa&default-theme=true
RNS Number : 8364S Ashtead Group PLC 13 February 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 12 February 2026 it
purchased for Treasury the following number of its ordinary shares of 10 pence
each pursuant to its up to $1.5bn share repurchase programme, details of which
were announced on 10 December 2024.
Description of shares: Ashtead Group plc - ordinary shares of 10 pence
Number of shares repurchased: 86,300
Date of transaction: 12 February 2026
Average price paid per share (pence): 5,188.3804
Lowest price paid per share (pence): 5,124.0000
Highest price paid per share (pence): 5,246.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 414,658,005 (excluding Treasury shares), and the
Company will hold 36,696,828 ordinary shares in Treasury.
The figure of 414,658,005 may be used by shareholders (and others with
notification obligations) as the denominator of calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases is
attached to this announcement.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:01:43 442 5,240.0000 XLON 05003050000000153-E0QG4irSTtCD
08:01:43 346 5,238.0000 XLON 05003050000000152-E0QG4irSTtCN
08:02:07 160 5,236.0000 XLON 05003050000000157-E0QG4irSTuN8
08:03:17 240 5,224.0000 XLON 05003050000000175-E0QG4irSTy6K
08:04:48 419 5,220.0000 XLON 07003070000000215-E0QG4irSU0jt
08:06:08 55 5,218.0000 XLON 05003050000000273-E0QG4irSU3ys
08:06:08 40 5,218.0000 XLON 05003050000000273-E0QG4irSU3yu
08:07:27 218 5,226.0000 XLON 05003050000000314-E0QG4irSU6kY
08:07:27 182 5,222.0000 XLON 07003070000000258-E0QG4irSU6l9
08:07:27 5 5,222.0000 XLON 07003070000000258-E0QG4irSU6lB
08:08:15 266 5,220.0000 XLON 07003070000000310-E0QG4irSU820
08:08:15 15 5,220.0000 XLON 07003070000000310-E0QG4irSU823
08:09:27 253 5,224.0000 XLON 05003050000000358-E0QG4irSU9nD
08:09:33 323 5,218.0000 XLON 07003070000000298-E0QG4irSUA8X
08:10:17 139 5,212.0000 XLON 07003070000000311-E0QG4irSUBwb
08:11:02 75 5,204.0000 XLON 05003050000000371-E0QG4irSUDyc
08:11:02 173 5,204.0000 XLON 05003050000000392-E0QG4irSUDye
08:12:52 307 5,202.0000 XLON 07003070000000411-E0QG4irSUHGA
08:14:16 1 5,192.0000 XLON 07003070000000376-E0QG4irSUK93
08:14:16 265 5,192.0000 XLON 07003070000000376-E0QG4irSUK95
08:14:18 73 5,190.0000 XLON 07003070000000412-E0QG4irSUKAr
08:14:18 52 5,190.0000 XLON 07003070000000412-E0QG4irSUKAt
08:15:00 57 5,190.0000 XLON 05003050000000487-E0QG4irSULEI
08:15:00 152 5,190.0000 XLON 05003050000000487-E0QG4irSULEL
08:16:05 123 5,204.0000 XLON 07003070000000999-E0QG4irSUNSx
08:16:05 67 5,204.0000 XLON 07003070000000999-E0QG4irSUNSz
08:16:07 266 5,200.0000 XLON 05003050000000998-E0QG4irSUNgv
08:18:30 164 5,202.0000 XLON 05003050000001709-E0QG4irSUSeV
08:19:34 256 5,204.0000 XLON 05003050000002001-E0QG4irSUUzu
08:21:29 175 5,200.0000 XLON 05003050000002507-E0QG4irSUXfl
08:24:12 228 5,208.0000 XLON 07003070000003324-E0QG4irSUbrK
08:24:21 48 5,208.0000 XLON 07003070000003529-E0QG4irSUcN7
08:24:59 146 5,214.0000 XLON 07003070000003631-E0QG4irSUd8B
08:24:59 44 5,214.0000 XLON 07003070000003631-E0QG4irSUd8D
08:26:01 209 5,214.0000 XLON 07003070000004028-E0QG4irSUePc
08:26:07 226 5,212.0000 XLON 07003070000003580-E0QG4irSUeWu
08:28:00 209 5,218.0000 XLON 05003050000004569-E0QG4irSUhMB
08:29:21 190 5,218.0000 XLON 07003070000004933-E0QG4irSUjOD
08:29:39 44 5,216.0000 XLON 05003050000005175-E0QG4irSUjq6
08:29:39 44 5,216.0000 XLON 05003050000005175-E0QG4irSUjq8
08:31:15 202 5,220.0000 XLON 05003050000005640-E0QG4irSUmqK
08:31:16 32 5,220.0000 XLON 05003050000005716-E0QG4irSUmrG
08:32:48 50 5,232.0000 XLON 07003070000006079-E0QG4irSUobA
08:32:48 121 5,232.0000 XLON 07003070000006079-E0QG4irSUobC
08:33:01 139 5,232.0000 XLON 07003070000006174-E0QG4irSUp3w
08:33:40 174 5,222.0000 XLON 07003070000005960-E0QG4irSUpsR
08:35:15 2 5,216.0000 XLON 05003050000007005-E0QG4irSUs23
08:35:15 68 5,216.0000 XLON 05003050000007005-E0QG4irSUs25
08:35:33 70 5,216.0000 XLON 07003070000006919-E0QG4irSUsJx
08:35:33 47 5,216.0000 XLON 07003070000006919-E0QG4irSUsJz
08:36:03 172 5,218.0000 XLON 05003050000007211-E0QG4irSUsxD
08:36:22 62 5,218.0000 XLON 07003070000007131-E0QG4irSUtQR
08:39:02 155 5,234.0000 XLON 05003050000007946-E0QG4irSUwR6
08:39:02 144 5,234.0000 XLON 07003070000007795-E0QG4irSUwSE
08:39:21 44 5,232.0000 XLON 07003070000007878-E0QG4irSUwhL
08:39:21 44 5,232.0000 XLON 07003070000007878-E0QG4irSUwhN
08:39:39 44 5,232.0000 XLON 05003050000008140-E0QG4irSUxAI
08:39:50 233 5,228.0000 XLON 05003050000007898-E0QG4irSUxNY
08:39:50 171 5,226.0000 XLON 07003070000007585-E0QG4irSUxOp
08:41:28 154 5,222.0000 XLON 05003050000008525-E0QG4irSUzH1
08:41:55 50 5,222.0000 XLON 05003050000008681-E0QG4irSUzjr
08:41:55 19 5,222.0000 XLON 05003050000008681-E0QG4irSUzjt
08:42:24 213 5,220.0000 XLON 05003050000008467-E0QG4irSV0JB
08:47:11 141 5,216.0000 XLON 05003050000008956-E0QG4irSV5ng
08:47:11 170 5,214.0000 XLON 05003050000008897-E0QG4irSV5oS
08:47:18 197 5,212.0000 XLON 07003070000008724-E0QG4irSV5uj
08:47:26 195 5,200.0000 XLON 07003070000009796-E0QG4irSV69u
08:47:59 153 5,216.0000 XLON 05003050000010117-E0QG4irSV6nN
08:50:49 184 5,214.0000 XLON 07003070000010478-E0QG4irSV9wf
08:51:03 174 5,214.0000 XLON 05003050000011025-E0QG4irSVABB
08:51:03 52 5,214.0000 XLON 05003050000011025-E0QG4irSVABD
08:53:00 164 5,224.0000 XLON 07003070000011270-E0QG4irSVCUq
08:53:02 186 5,222.0000 XLON 07003070000011209-E0QG4irSVCWs
08:54:40 63 5,220.0000 XLON 05003050000011907-E0QG4irSVEDt
08:54:40 42 5,220.0000 XLON 05003050000011907-E0QG4irSVEDv
08:54:40 2 5,220.0000 XLON 05003050000011907-E0QG4irSVEDx
08:54:47 41 5,220.0000 XLON 07003070000011730-E0QG4irSVEYx
08:55:10 147 5,214.0000 XLON 05003050000011936-E0QG4irSVEw3
08:55:35 155 5,212.0000 XLON 07003070000010377-E0QG4irSVFMo
08:57:03 16 5,214.0000 XLON 05003050000012332-E0QG4irSVGnw
08:57:21 142 5,214.0000 XLON 05003050000012332-E0QG4irSVH4G
08:58:05 14 5,214.0000 XLON 05003050000012647-E0QG4irSVHz5
09:00:19 188 5,220.0000 XLON 05003050000013614-E0QG4irSVKdW
09:00:23 170 5,218.0000 XLON 07003070000012757-E0QG4irSVKmZ
09:01:02 18 5,216.0000 XLON 07003070000014023-E0QG4irSVLRj
09:01:20 122 5,216.0000 XLON 05003050000014479-E0QG4irSVLos
09:01:20 12 5,216.0000 XLON 05003050000014479-E0QG4irSVLov
09:01:43 68 5,216.0000 XLON 07003070000014383-E0QG4irSVMLs
09:01:45 158 5,214.0000 XLON 05003050000012647-E0QG4irSVMNP
09:02:42 19 5,214.0000 XLON 05003050000015489-E0QG4irSVNW6
09:02:55 178 5,214.0000 XLON 07003070000015315-E0QG4irSVNnj
09:02:55 10 5,214.0000 XLON 07003070000015315-E0QG4irSVNno
09:04:40 63 5,210.0000 XLON 05003050000017112-E0QG4irSVPf7
09:04:40 37 5,210.0000 XLON 05003050000017112-E0QG4irSVPf9
09:04:40 20 5,210.0000 XLON 05003050000017112-E0QG4irSVPfB
09:04:40 40 5,210.0000 XLON 05003050000017112-E0QG4irSVPfD
09:04:40 58 5,210.0000 XLON 05003050000017112-E0QG4irSVPfF
09:04:40 8 5,210.0000 XLON 05003050000017112-E0QG4irSVPfH
09:06:33 92 5,210.0000 XLON 05003050000017866-E0QG4irSVRZE
09:06:33 63 5,210.0000 XLON 07003070000017657-E0QG4irSVRZC
09:13:18 156 5,224.0000 XLON 07003070000019767-E0QG4irSVYAT
09:13:19 212 5,224.0000 XLON 05003050000020012-E0QG4irSVYHB
09:13:20 212 5,224.0000 XLON 05003050000020016-E0QG4irSVYJz
09:13:23 173 5,222.0000 XLON 05003050000019679-E0QG4irSVYOX
09:14:02 140 5,220.0000 XLON 05003050000019676-E0QG4irSVYno
09:15:00 75 5,218.0000 XLON 05003050000020483-E0QG4irSVZdT
09:15:00 173 5,218.0000 XLON 05003050000020483-E0QG4irSVZdV
09:16:20 115 5,218.0000 XLON 05003050000020902-E0QG4irSVb5X
09:16:20 75 5,218.0000 XLON 05003050000020902-E0QG4irSVb5Z
09:16:20 24 5,218.0000 XLON 05003050000020902-E0QG4irSVb5b
09:16:20 30 5,218.0000 XLON 05003050000020902-E0QG4irSVb5d
09:17:42 1 5,218.0000 XLON 05003050000021247-E0QG4irSVcXQ
09:17:42 75 5,218.0000 XLON 05003050000021247-E0QG4irSVcXS
09:17:42 25 5,218.0000 XLON 05003050000021247-E0QG4irSVcXU
09:17:42 84 5,218.0000 XLON 05003050000021247-E0QG4irSVcXW
09:17:42 39 5,218.0000 XLON 05003050000021247-E0QG4irSVcXY
09:17:42 173 5,214.0000 XLON 07003070000020588-E0QG4irSVcY7
09:17:52 16 5,208.0000 XLON 07003070000019886-E0QG4irSVckq
09:17:52 169 5,208.0000 XLON 07003070000019886-E0QG4irSVckv
09:20:04 169 5,214.0000 XLON 05003050000021822-E0QG4irSVfOV
09:24:28 140 5,208.0000 XLON 05003050000022596-E0QG4irSVjuY
09:25:40 69 5,210.0000 XLON 07003070000023354-E0QG4irSVlDr
09:27:05 157 5,212.0000 XLON 07003070000023546-E0QG4irSVlte
09:27:52 112 5,212.0000 XLON 05003050000023990-E0QG4irSVmYr
09:28:00 143 5,212.0000 XLON 05003050000024186-E0QG4irSVmdA
09:28:15 69 5,210.0000 XLON 07003070000023354-E0QG4irSVmmE
09:28:54 1 5,208.0000 XLON 05003050000023390-E0QG4irSVnJz
09:29:19 114 5,208.0000 XLON 05003050000023390-E0QG4irSVndn
09:29:22 23 5,208.0000 XLON 05003050000024620-E0QG4irSVnhD
09:29:22 108 5,206.0000 XLON 07003070000021298-E0QG4irSVnhm
09:31:32 149 5,206.0000 XLON 07003070000024469-E0QG4irSVprs
09:31:32 17 5,206.0000 XLON 05003050000025407-E0QG4irSVptJ
09:31:32 55 5,206.0000 XLON 05003050000025407-E0QG4irSVptL
09:34:58 82 5,214.0000 XLON 07003070000026409-E0QG4irSVtse
09:36:40 60 5,214.0000 XLON 05003050000026514-E0QG4irSVvxh
09:36:40 132 5,214.0000 XLON 07003070000026410-E0QG4irSVvxj
09:36:40 207 5,212.0000 XLON 05003050000026489-E0QG4irSVvyZ
09:36:41 113 5,210.0000 XLON 07003070000025773-E0QG4irSVvzy
09:36:41 31 5,210.0000 XLON 07003070000025773-E0QG4irSVw01
09:38:30 98 5,208.0000 XLON 07003070000027382-E0QG4irSVxy7
09:38:30 98 5,208.0000 XLON 07003070000027382-E0QG4irSVxy9
09:39:28 109 5,218.0000 XLON 05003050000027800-E0QG4irSVz6K
09:39:28 133 5,216.0000 XLON 05003050000027703-E0QG4irSVz7I
09:39:45 101 5,212.0000 XLON 07003070000027553-E0QG4irSVzHV
09:39:45 6 5,208.0000 XLON 07003070000027382-E0QG4irSVzJ3
09:39:45 101 5,208.0000 XLON 07003070000027444-E0QG4irSVzJ5
09:40:18 75 5,210.0000 XLON 05003050000028017-E0QG4irSVzqE
09:40:18 47 5,210.0000 XLON 05003050000028017-E0QG4irSVzqG
09:40:18 44 5,210.0000 XLON 05003050000028017-E0QG4irSVzqI
09:40:18 17 5,210.0000 XLON 05003050000028017-E0QG4irSVzqK
09:40:18 79 5,206.0000 XLON 05003050000027955-E0QG4irSVzqX
09:40:18 97 5,206.0000 XLON 05003050000027955-E0QG4irSVzqp
09:41:43 214 5,206.0000 XLON 05003050000028333-E0QG4irSW11b
09:42:39 186 5,204.0000 XLON 07003070000028053-E0QG4irSW1rI
09:45:07 192 5,218.0000 XLON 07003070000029095-E0QG4irSW4gU
09:45:07 88 5,212.0000 XLON 05003050000029008-E0QG4irSW4hu
09:45:07 85 5,212.0000 XLON 07003070000028903-E0QG4irSW4hw
09:48:36 122 5,224.0000 XLON 07003070000030202-E0QG4irSW7P0
09:48:36 53 5,224.0000 XLON 07003070000030202-E0QG4irSW7P2
09:49:25 198 5,224.0000 XLON 07003070000030434-E0QG4irSW87m
09:51:48 163 5,236.0000 XLON 07003070000031056-E0QG4irSWAOb
09:51:48 4 5,236.0000 XLON 07003070000031056-E0QG4irSWAOd
09:52:04 200 5,234.0000 XLON 05003050000031073-E0QG4irSWAWV
09:52:04 134 5,230.0000 XLON 07003070000031057-E0QG4irSWAXc
09:53:23 130 5,226.0000 XLON 07003070000031427-E0QG4irSWC1k
09:56:41 172 5,224.0000 XLON 05003050000032337-E0QG4irSWFbN
09:58:29 168 5,224.0000 XLON 05003050000032791-E0QG4irSWH4g
09:59:33 136 5,216.0000 XLON 05003050000032119-E0QG4irSWHlA
10:01:38 164 5,224.0000 XLON 07003070000033960-E0QG4irSWJrU
10:01:39 62 5,222.0000 XLON 05003050000033943-E0QG4irSWJrz
10:01:39 146 5,222.0000 XLON 07003070000033800-E0QG4irSWJs1
10:02:42 75 5,222.0000 XLON 05003050000034371-E0QG4irSWKq5
10:02:42 23 5,222.0000 XLON 05003050000034371-E0QG4irSWKq7
10:02:42 130 5,218.0000 XLON 07003070000033787-E0QG4irSWKr8
10:05:03 174 5,234.0000 XLON 07003070000034963-E0QG4irSWNRY
10:05:03 62 5,234.0000 XLON 07003070000034963-E0QG4irSWNRa
10:05:03 220 5,232.0000 XLON 07003070000034739-E0QG4irSWNSE
10:08:28 207 5,220.0000 XLON 07003070000036047-E0QG4irSWQ5I
10:08:28 139 5,218.0000 XLON 05003050000035480-E0QG4irSWQ5s
10:11:05 175 5,222.0000 XLON 07003070000036831-E0QG4irSWSD2
10:13:06 120 5,218.0000 XLON 07003070000036793-E0QG4irSWTgr
10:14:11 60 5,218.0000 XLON 05003050000037855-E0QG4irSWUOD
10:14:36 60 5,216.0000 XLON 05003050000037826-E0QG4irSWUdZ
10:14:36 36 5,216.0000 XLON 07003070000037973-E0QG4irSWUdb
10:14:36 96 5,216.0000 XLON 07003070000037973-E0QG4irSWUdi
10:16:20 217 5,218.0000 XLON 05003050000038761-E0QG4irSWWO7
10:16:24 1 5,216.0000 XLON 07003070000038497-E0QG4irSWWPU
10:16:48 193 5,216.0000 XLON 07003070000038497-E0QG4irSWWcf
10:18:39 198 5,214.0000 XLON 05003050000039111-E0QG4irSWXgo
10:19:58 160 5,216.0000 XLON 05003050000039668-E0QG4irSWYg3
10:21:11 160 5,214.0000 XLON 07003070000039337-E0QG4irSWZcX
10:21:20 132 5,210.0000 XLON 07003070000038959-E0QG4irSWZnx
10:23:45 150 5,194.0000 XLON 05003050000040613-E0QG4irSWbiF
10:24:52 163 5,194.0000 XLON 05003050000040950-E0QG4irSWcQA
10:26:02 200 5,198.0000 XLON 05003050000041298-E0QG4irSWdVN
10:28:22 150 5,192.0000 XLON 07003070000040336-E0QG4irSWfAi
10:30:00 155 5,188.0000 XLON 07003070000042102-E0QG4irSWgYw
10:30:26 75 5,186.0000 XLON 05003050000040685-E0QG4irSWh0J
10:30:26 87 5,186.0000 XLON 05003050000041778-E0QG4irSWh0L
10:31:38 30 5,178.0000 XLON 05003050000042876-E0QG4irSWiGX
10:31:38 75 5,178.0000 XLON 05003050000042876-E0QG4irSWiGZ
10:31:38 70 5,178.0000 XLON 05003050000042876-E0QG4irSWiGb
10:32:17 140 5,176.0000 XLON 07003070000042590-E0QG4irSWipl
10:35:05 22 5,180.0000 XLON 07003070000043713-E0QG4irSWl2k
10:35:05 68 5,180.0000 XLON 07003070000043713-E0QG4irSWl2m
10:35:05 44 5,180.0000 XLON 07003070000043713-E0QG4irSWl2o
10:36:02 178 5,186.0000 XLON 07003070000043963-E0QG4irSWlwj
10:37:42 64 5,188.0000 XLON 05003050000044581-E0QG4irSWnOk
10:37:43 133 5,186.0000 XLON 05003050000044343-E0QG4irSWnPs
10:38:14 164 5,182.0000 XLON 07003070000043964-E0QG4irSWnq7
10:39:43 124 5,178.0000 XLON 05003050000044991-E0QG4irSWoxO
10:41:31 137 5,178.0000 XLON 05003050000045391-E0QG4irSWqWi
10:43:15 163 5,184.0000 XLON 07003070000045718-E0QG4irSWsJB
10:43:16 197 5,182.0000 XLON 07003070000045708-E0QG4irSWsJu
10:44:29 160 5,180.0000 XLON 05003050000046158-E0QG4irSWtEm
10:49:05 180 5,178.0000 XLON 05003050000046911-E0QG4irSWwJi
10:50:08 156 5,176.0000 XLON 05003050000046575-E0QG4irSWwuQ
10:50:08 102 5,174.0000 XLON 07003070000047171-E0QG4irSWwv2
10:50:17 75 5,172.0000 XLON 07003070000046569-E0QG4irSWx3p
10:51:20 16 5,172.0000 XLON 07003070000047756-E0QG4irSWxv8
10:51:20 110 5,172.0000 XLON 07003070000047756-E0QG4irSWxvA
10:54:04 43 5,172.0000 XLON 07003070000048192-E0QG4irSWzgK
10:54:04 159 5,172.0000 XLON 07003070000048192-E0QG4irSWzgN
10:55:23 172 5,176.0000 XLON 05003050000048757-E0QG4irSX0eL
10:57:03 206 5,178.0000 XLON 07003070000048878-E0QG4irSX1mo
10:57:04 216 5,176.0000 XLON 07003070000048811-E0QG4irSX1r9
10:58:24 82 5,174.0000 XLON 05003050000049436-E0QG4irSX3at
11:00:10 125 5,174.0000 XLON 05003050000049753-E0QG4irSX5kz
11:04:43 163 5,174.0000 XLON 05003050000050124-E0QG4irSX9kO
11:04:43 141 5,174.0000 XLON 05003050000050258-E0QG4irSX9kQ
11:05:46 122 5,170.0000 XLON 07003070000050001-E0QG4irSXAgl
11:06:55 70 5,168.0000 XLON 07003070000050638-E0QG4irSXCDD
11:06:55 88 5,168.0000 XLON 07003070000051419-E0QG4irSXCDH
11:08:43 196 5,170.0000 XLON 07003070000052039-E0QG4irSXDiE
11:09:14 185 5,168.0000 XLON 05003050000051924-E0QG4irSXE0R
11:10:26 120 5,172.0000 XLON 07003070000052452-E0QG4irSXFOA
11:11:04 70 5,172.0000 XLON 05003050000052674-E0QG4irSXFuU
11:12:43 67 5,174.0000 XLON 05003050000053089-E0QG4irSXHH0
11:12:43 91 5,174.0000 XLON 07003070000052995-E0QG4irSXHGy
11:12:43 70 5,174.0000 XLON 07003070000053008-E0QG4irSXHH2
11:12:43 98 5,172.0000 XLON 05003050000052674-E0QG4irSXHH8
11:12:43 44 5,170.0000 XLON 05003050000052476-E0QG4irSXHHu
11:12:43 88 5,170.0000 XLON 05003050000052476-E0QG4irSXHHw
11:12:43 7 5,170.0000 XLON 05003050000052476-E0QG4irSXHI6
11:14:48 169 5,172.0000 XLON 05003050000053610-E0QG4irSXJ7K
11:14:48 133 5,172.0000 XLON 07003070000053494-E0QG4irSXJ7M
11:19:39 200 5,172.0000 XLON 05003050000054781-E0QG4irSXMTc
11:19:39 70 5,172.0000 XLON 07003070000054840-E0QG4irSXMTg
11:19:39 74 5,172.0000 XLON 05003050000054878-E0QG4irSXMTe
11:21:20 94 5,172.0000 XLON 05003050000055326-E0QG4irSXNhV
11:21:20 85 5,172.0000 XLON 05003050000055326-E0QG4irSXNhX
11:21:35 135 5,170.0000 XLON 07003070000055185-E0QG4irSXO2n
11:24:58 157 5,166.0000 XLON 05003050000056322-E0QG4irSXSGx
11:26:02 77 5,166.0000 XLON 05003050000056649-E0QG4irSXTV2
11:26:02 55 5,166.0000 XLON 05003050000056649-E0QG4irSXTV4
11:26:02 74 5,166.0000 XLON 05003050000056649-E0QG4irSXTV6
11:28:12 169 5,168.0000 XLON 07003070000057166-E0QG4irSXUxo
11:28:20 197 5,166.0000 XLON 07003070000057055-E0QG4irSXV4f
11:28:20 108 5,164.0000 XLON 07003070000055692-E0QG4irSXV5i
11:30:05 115 5,164.0000 XLON 05003050000057458-E0QG4irSXWiE
11:34:04 181 5,166.0000 XLON 05003050000058418-E0QG4irSXaJu
11:35:53 142 5,164.0000 XLON 07003070000058674-E0QG4irSXbpx
11:36:23 81 5,162.0000 XLON 05003050000059041-E0QG4irSXc7z
11:36:23 74 5,162.0000 XLON 07003070000058399-E0QG4irSXc7x
11:36:53 181 5,160.0000 XLON 05003050000058579-E0QG4irSXcHh
11:40:17 149 5,164.0000 XLON 05003050000059976-E0QG4irSXeCg
11:43:53 79 5,168.0000 XLON 07003070000060487-E0QG4irSXgca
11:43:53 99 5,168.0000 XLON 07003070000060487-E0QG4irSXgcc
11:43:53 24 5,168.0000 XLON 07003070000060487-E0QG4irSXgce
11:43:54 187 5,166.0000 XLON 05003050000060298-E0QG4irSXgef
11:46:51 184 5,168.0000 XLON 05003050000061356-E0QG4irSXifY
11:49:27 209 5,168.0000 XLON 07003070000061822-E0QG4irSXk7t
11:49:27 42 5,168.0000 XLON 07003070000061822-E0QG4irSXk7v
11:49:47 177 5,166.0000 XLON 07003070000060883-E0QG4irSXkGW
11:52:58 180 5,168.0000 XLON 05003050000062612-E0QG4irSXm7O
11:55:26 180 5,168.0000 XLON 07003070000063308-E0QG4irSXnci
12:00:27 104 5,176.0000 XLON 05003050000064440-E0QG4irSXr4o
12:00:27 84 5,176.0000 XLON 05003050000064440-E0QG4irSXr4q
12:00:28 252 5,176.0000 XLON 07003070000065226-E0QG4irSXr6z
12:00:28 179 5,174.0000 XLON 05003050000064168-E0QG4irSXr7K
12:00:29 68 5,170.0000 XLON 05003050000065227-E0QG4irSXr9V
12:00:29 111 5,170.0000 XLON 07003070000065227-E0QG4irSXr9X
12:02:51 166 5,182.0000 XLON 07003070000066096-E0QG4irSXtCO
12:03:23 63 5,182.0000 XLON 05003050000066181-E0QG4irSXtjd
12:06:32 63 5,192.0000 XLON 05003050000067041-E0QG4irSXwR3
12:06:32 107 5,192.0000 XLON 05003050000067041-E0QG4irSXwR7
12:07:04 63 5,190.0000 XLON 07003070000067322-E0QG4irSXwqd
12:07:05 255 5,188.0000 XLON 07003070000066895-E0QG4irSXwt1
12:08:03 110 5,186.0000 XLON 07003070000067793-E0QG4irSXxaT
12:08:03 53 5,186.0000 XLON 07003070000067793-E0QG4irSXxaV
12:12:33 266 5,188.0000 XLON 05003050000068532-E0QG4irSY1Z2
12:12:59 198 5,186.0000 XLON 05003050000068156-E0QG4irSY1pF
12:12:59 163 5,184.0000 XLON 05003050000067653-E0QG4irSY1q2
12:14:44 140 5,184.0000 XLON 07003070000069554-E0QG4irSY2gT
12:16:05 78 5,184.0000 XLON 05003050000069847-E0QG4irSY3s3
12:16:05 44 5,184.0000 XLON 05003050000069847-E0QG4irSY3s5
12:17:45 110 5,184.0000 XLON 07003070000070293-E0QG4irSY56I
12:17:45 51 5,184.0000 XLON 07003070000070293-E0QG4irSY56K
12:17:45 15 5,184.0000 XLON 07003070000070293-E0QG4irSY56M
12:17:54 142 5,182.0000 XLON 05003050000069392-E0QG4irSY5FF
12:21:49 146 5,184.0000 XLON 07003070000070987-E0QG4irSY7pC
12:22:19 186 5,182.0000 XLON 05003050000070621-E0QG4irSY86Z
12:22:19 80 5,180.0000 XLON 07003070000070988-E0QG4irSY87M
12:23:02 134 5,178.0000 XLON 07003070000071663-E0QG4irSY8ff
12:25:43 131 5,186.0000 XLON 05003050000072134-E0QG4irSYB3N
12:26:41 154 5,186.0000 XLON 05003050000072452-E0QG4irSYBbd
12:27:02 157 5,184.0000 XLON 05003050000072053-E0QG4irSYBjz
12:29:55 192 5,178.0000 XLON 07003070000073520-E0QG4irSYDYk
12:32:23 189 5,176.0000 XLON 05003050000073945-E0QG4irSYFtD
12:32:23 170 5,174.0000 XLON 05003050000072975-E0QG4irSYFte
12:33:33 130 5,176.0000 XLON 05003050000074410-E0QG4irSYHIX
12:37:35 45 5,182.0000 XLON 05003050000075688-E0QG4irSYKE1
12:37:57 230 5,180.0000 XLON 07003070000075573-E0QG4irSYKPz
12:39:06 118 5,178.0000 XLON 05003050000074827-E0QG4irSYLJk
12:39:44 192 5,178.0000 XLON 07003070000076431-E0QG4irSYLk5
12:40:13 108 5,176.0000 XLON 05003050000076206-E0QG4irSYM9H
12:40:13 55 5,176.0000 XLON 05003050000076206-E0QG4irSYM9J
12:40:33 111 5,174.0000 XLON 07003070000076432-E0QG4irSYMMD
12:40:33 22 5,174.0000 XLON 07003070000076432-E0QG4irSYMMG
12:41:17 95 5,174.0000 XLON 05003050000076719-E0QG4irSYMxh
12:41:35 103 5,164.0000 XLON 05003050000076811-E0QG4irSYN91
12:42:46 108 5,164.0000 XLON 05003050000077290-E0QG4irSYOHH
12:46:09 55 5,160.0000 XLON 07003070000078326-E0QG4irSYRhH
12:46:09 82 5,160.0000 XLON 07003070000078326-E0QG4irSYRhJ
12:48:07 73 5,162.0000 XLON 05003050000079095-E0QG4irSYTDZ
12:48:07 83 5,162.0000 XLON 05003050000079095-E0QG4irSYTDd
12:48:29 199 5,160.0000 XLON 07003070000079157-E0QG4irSYTPs
12:51:56 213 5,164.0000 XLON 07003070000080164-E0QG4irSYWDC
12:51:56 108 5,164.0000 XLON 07003070000080165-E0QG4irSYWDE
12:53:01 164 5,162.0000 XLON 07003070000080675-E0QG4irSYX6N
12:53:13 148 5,160.0000 XLON 07003070000080633-E0QG4irSYXH0
12:55:27 75 5,152.0000 XLON 07003070000081174-E0QG4irSYYqc
12:55:27 21 5,152.0000 XLON 07003070000081174-E0QG4irSYYqe
12:57:16 126 5,150.0000 XLON 07003070000081800-E0QG4irSYaQ7
12:58:11 79 5,150.0000 XLON 07003070000082516-E0QG4irSYbP3
13:00:02 24 5,150.0000 XLON 05003050000082941-E0QG4irSYca2
13:00:02 103 5,150.0000 XLON 05003050000082941-E0QG4irSYca4
13:00:02 27 5,150.0000 XLON 05003050000082941-E0QG4irSYca6
13:00:21 182 5,148.0000 XLON 05003050000082768-E0QG4irSYczL
13:01:05 103 5,152.0000 XLON 07003070000083614-E0QG4irSYdhL
13:01:05 2 5,152.0000 XLON 07003070000083614-E0QG4irSYdhN
13:02:37 13 5,158.0000 XLON 07003070000084002-E0QG4irSYfVi
13:02:37 98 5,158.0000 XLON 07003070000084002-E0QG4irSYfVk
13:02:56 126 5,154.0000 XLON 07003070000083867-E0QG4irSYfoH
13:05:09 120 5,148.0000 XLON 07003070000084979-E0QG4irSYiJM
13:06:32 131 5,154.0000 XLON 07003070000085755-E0QG4irSYje2
13:06:32 112 5,152.0000 XLON 05003050000085572-E0QG4irSYjeg
13:06:32 183 5,152.0000 XLON 07003070000085747-E0QG4irSYjee
13:12:01 218 5,158.0000 XLON 07003070000087483-E0QG4irSYnHS
13:12:01 178 5,156.0000 XLON 05003050000087161-E0QG4irSYnHr
13:12:01 9 5,156.0000 XLON 05003050000087161-E0QG4irSYnHt
13:12:04 125 5,154.0000 XLON 05003050000087325-E0QG4irSYnJd
13:13:59 87 5,156.0000 XLON 05003050000087815-E0QG4irSYp3U
13:16:07 88 5,148.0000 XLON 05003050000088055-E0QG4irSYr2S
13:16:55 83 5,148.0000 XLON 05003050000088837-E0QG4irSYrYf
13:18:56 199 5,162.0000 XLON 07003070000089780-E0QG4irSYtKt
13:18:56 173 5,160.0000 XLON 07003070000089742-E0QG4irSYtL3
13:19:09 48 5,160.0000 XLON 07003070000089742-E0QG4irSYtcU
13:19:10 73 5,158.0000 XLON 07003070000089781-E0QG4irSYtfd
13:21:15 96 5,158.0000 XLON 05003050000089967-E0QG4irSYvOY
13:21:23 96 5,154.0000 XLON 07003070000090031-E0QG4irSYvVZ
13:25:47 139 5,168.0000 XLON 07003070000091555-E0QG4irSYzKE
13:29:31 74 5,176.0000 XLON 05003050000092923-E0QG4irSZ2Nq
13:29:31 30 5,176.0000 XLON 05003050000092924-E0QG4irSZ2Nu
13:29:31 285 5,176.0000 XLON 07003070000093099-E0QG4irSZ2Ns
13:29:31 30 5,176.0000 XLON 05003050000092924-E0QG4irSZ2Nw
13:29:31 68 5,176.0000 XLON 05003050000092925-E0QG4irSZ2Ny
13:30:01 171 5,174.0000 XLON 07003070000093100-E0QG4irSZ31x
13:30:08 143 5,172.0000 XLON 07003070000093309-E0QG4irSZ3GW
13:32:01 169 5,170.0000 XLON 05003050000095238-E0QG4irSZ4g6
13:32:16 141 5,168.0000 XLON 07003070000095432-E0QG4irSZ4xM
13:33:09 182 5,168.0000 XLON 05003050000096212-E0QG4irSZ5WA
13:33:09 145 5,166.0000 XLON 07003070000096413-E0QG4irSZ5WT
13:36:01 98 5,162.0000 XLON 07003070000097338-E0QG4irSZ7PC
13:38:18 119 5,158.0000 XLON 05003050000097134-E0QG4irSZ9EN
13:38:32 8 5,158.0000 XLON 05003050000097134-E0QG4irSZ9Jm
13:38:49 124 5,154.0000 XLON 05003050000097864-E0QG4irSZ9V7
13:39:30 109 5,152.0000 XLON 07003070000098424-E0QG4irSZ9ry
13:39:54 62 5,154.0000 XLON 05003050000099354-E0QG4irSZA8k
13:39:54 112 5,154.0000 XLON 07003070000099587-E0QG4irSZA8i
13:41:37 212 5,154.0000 XLON 07003070000100238-E0QG4irSZBFS
13:41:39 140 5,152.0000 XLON 05003050000099880-E0QG4irSZBHo
13:41:39 1 5,152.0000 XLON 05003050000099880-E0
ss="af" style="width: 100%;">
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 86,300
Date of transaction: 12 February 2026
Average price paid per share (pence): 5,188.3804
Lowest price paid per share (pence): 5,124.0000
Highest price paid per share (pence): 5,246.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 414,658,005 (excluding Treasury shares), and the
Company will hold 36,696,828 ordinary shares in Treasury.
The figure of 414,658,005 may be used by shareholders (and others with
notification obligations) as the denominator of calculations by which they
will determine if they are required to notify their interest in, or a change
to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), detailed information about the individual purchases is
attached to this announcement.
Time Volume Price (GBp) Trading Venue Transaction Reference Number
08:01:43 442 5,240.0000 XLON 05003050000000153-E0QG4irSTtCD
08:01:43 346 5,238.0000 XLON 05003050000000152-E0QG4irSTtCN
08:02:07 160 5,236.0000 XLON 05003050000000157-E0QG4irSTuN8
08:03:17 240 5,224.0000 XLON 05003050000000175-E0QG4irSTy6K
08:04:48 419 5,220.0000 XLON 07003070000000215-E0QG4irSU0jt
08:06:08 55 5,218.0000 XLON 05003050000000273-E0QG4irSU3ys
08:06:08 40 5,218.0000 XLON 05003050000000273-E0QG4irSU3yu
08:07:27 218 5,226.0000 XLON 05003050000000314-E0QG4irSU6kY
08:07:27 182 5,222.0000 XLON 07003070000000258-E0QG4irSU6l9
08:07:27 5 5,222.0000 XLON 07003070000000258-E0QG4irSU6lB
08:08:15 266 5,220.0000 XLON 07003070000000310-E0QG4irSU820
08:08:15 15 5,220.0000 XLON 07003070000000310-E0QG4irSU823
08:09:27 253 5,224.0000 XLON 05003050000000358-E0QG4irSU9nD
08:09:33 323 5,218.0000 XLON 07003070000000298-E0QG4irSUA8X
08:10:17 139 5,212.0000 XLON 07003070000000311-E0QG4irSUBwb
08:11:02 75 5,204.0000 XLON 05003050000000371-E0QG4irSUDyc
08:11:02 173 5,204.0000 XLON 05003050000000392-E0QG4irSUDye
08:12:52 307 5,202.0000 XLON 07003070000000411-E0QG4irSUHGA
08:14:16 1 5,192.0000 XLON 07003070000000376-E0QG4irSUK93
08:14:16 265 5,192.0000 XLON 07003070000000376-E0QG4irSUK95
08:14:18 73 5,190.0000 XLON 07003070000000412-E0QG4irSUKAr
08:14:18 52 5,190.0000 XLON 07003070000000412-E0QG4irSUKAt
08:15:00 57 5,190.0000 XLON 05003050000000487-E0QG4irSULEI
08:15:00 152 5,190.0000 XLON 05003050000000487-E0QG4irSULEL
08:16:05 123 5,204.0000 XLON 07003070000000999-E0QG4irSUNSx
08:16:05 67 5,204.0000 XLON 07003070000000999-E0QG4irSUNSz
08:16:07 266 5,200.0000 XLON 05003050000000998-E0QG4irSUNgv
08:18:30 164 5,202.0000 XLON 05003050000001709-E0QG4irSUSeV
08:19:34 256 5,204.0000 XLON 05003050000002001-E0QG4irSUUzu
08:21:29 175 5,200.0000 XLON 05003050000002507-E0QG4irSUXfl
08:24:12 228 5,208.0000 XLON 07003070000003324-E0QG4irSUbrK
08:24:21 48 5,208.0000 XLON 07003070000003529-E0QG4irSUcN7
08:24:59 146 5,214.0000 XLON 07003070000003631-E0QG4irSUd8B
08:24:59 44 5,214.0000 XLON 07003070000003631-E0QG4irSUd8D
08:26:01 209 5,214.0000 XLON 07003070000004028-E0QG4irSUePc
08:26:07 226 5,212.0000 XLON 07003070000003580-E0QG4irSUeWu
08:28:00 209 5,218.0000 XLON 05003050000004569-E0QG4irSUhMB
08:29:21 190 5,218.0000 XLON 07003070000004933-E0QG4irSUjOD
08:29:39 44 5,216.0000 XLON 05003050000005175-E0QG4irSUjq6
08:29:39 44 5,216.0000 XLON 05003050000005175-E0QG4irSUjq8
08:31:15 202 5,220.0000 XLON 05003050000005640-E0QG4irSUmqK
08:31:16 32 5,220.0000 XLON 05003050000005716-E0QG4irSUmrG
08:32:48 50 5,232.0000 XLON 07003070000006079-E0QG4irSUobA
08:32:48 121 5,232.0000 XLON 07003070000006079-E0QG4irSUobC
08:33:01 139 5,232.0000 XLON 07003070000006174-E0QG4irSUp3w
08:33:40 174 5,222.0000 XLON 07003070000005960-E0QG4irSUpsR
08:35:15 2 5,216.0000 XLON 05003050000007005-E0QG4irSUs23
08:35:15 68 5,216.0000 XLON 05003050000007005-E0QG4irSUs25
08:35:33 70 5,216.0000 XLON 07003070000006919-E0QG4irSUsJx
08:35:33 47 5,216.0000 XLON 07003070000006919-E0QG4irSUsJz
08:36:03 172 5,218.0000 XLON 05003050000007211-E0QG4irSUsxD
08:36:22 62 5,218.0000 XLON 07003070000007131-E0QG4irSUtQR
08:39:02 155 5,234.0000 XLON 05003050000007946-E0QG4irSUwR6
08:39:02 144 5,234.0000 XLON 07003070000007795-E0QG4irSUwSE
08:39:21 44 5,232.0000 XLON 07003070000007878-E0QG4irSUwhL
08:39:21 44 5,232.0000 XLON 07003070000007878-E0QG4irSUwhN
08:39:39 44 5,232.0000 XLON 05003050000008140-E0QG4irSUxAI
08:39:50 233 5,228.0000 XLON 05003050000007898-E0QG4irSUxNY
08:39:50 171 5,226.0000 XLON 07003070000007585-E0QG4irSUxOp
08:41:28 154 5,222.0000 XLON 05003050000008525-E0QG4irSUzH1
08:41:55 50 5,222.0000 XLON 05003050000008681-E0QG4irSUzjr
08:41:55 19 5,222.0000 XLON 05003050000008681-E0QG4irSUzjt
08:42:24 213 5,220.0000 XLON 05003050000008467-E0QG4irSV0JB
08:47:11 141 5,216.0000 XLON 05003050000008956-E0QG4irSV5ng
08:47:11 170 5,214.0000 XLON 05003050000008897-E0QG4irSV5oS
08:47:18 197 5,212.0000 XLON 07003070000008724-E0QG4irSV5uj
08:47:26 195 5,200.0000 XLON 07003070000009796-E0QG4irSV69u
08:47:59 153 5,216.0000 XLON 05003050000010117-E0QG4irSV6nN
08:50:49 184 5,214.0000 XLON 07003070000010478-E0QG4irSV9wf
08:51:03 174 5,214.0000 XLON 05003050000011025-E0QG4irSVABB
08:51:03 52 5,214.0000 XLON 05003050000011025-E0QG4irSVABD
08:53:00 164 5,224.0000 XLON 07003070000011270-E0QG4irSVCUq
08:53:02 186 5,222.0000 XLON 07003070000011209-E0QG4irSVCWs
08:54:40 63 5,220.0000 XLON 05003050000011907-E0QG4irSVEDt
08:54:40 42 5,220.0000 XLON 05003050000011907-E0QG4irSVEDv
08:54:40 2 5,220.0000 XLON 05003050000011907-E0QG4irSVEDx
08:54:47 41 5,220.0000 XLON 07003070000011730-E0QG4irSVEYx
08:55:10 147 5,214.0000 XLON 05003050000011936-E0QG4irSVEw3
08:55:35 155 5,212.0000 XLON 07003070000010377-E0QG4irSVFMo
08:57:03 16 5,214.0000 XLON 05003050000012332-E0QG4irSVGnw
08:57:21 142 5,214.0000 XLON 05003050000012332-E0QG4irSVH4G
08:58:05 14 5,214.0000 XLON 05003050000012647-E0QG4irSVHz5
09:00:19 188 5,220.0000 XLON 05003050000013614-E0QG4irSVKdW
09:00:23 170 5,218.0000 XLON 07003070000012757-E0QG4irSVKmZ
09:01:02 18 5,216.0000 XLON 07003070000014023-E0QG4irSVLRj
09:01:20 122 5,216.0000 XLON 05003050000014479-E0QG4irSVLos
09:01:20 12 5,216.0000 XLON 05003050000014479-E0QG4irSVLov
09:01:43 68 5,216.0000 XLON 07003070000014383-E0QG4irSVMLs
09:01:45 158 5,214.0000 XLON 05003050000012647-E0QG4irSVMNP
09:02:42 19 5,214.0000 XLON 05003050000015489-E0QG4irSVNW6
09:02:55 178 5,214.0000 XLON 07003070000015315-E0QG4irSVNnj
09:02:55 10 5,214.0000 XLON 07003070000015315-E0QG4irSVNno
09:04:40 63 5,210.0000 XLON 05003050000017112-E0QG4irSVPf7
09:04:40 37 5,210.0000 XLON 05003050000017112-E0QG4irSVPf9
09:04:40 20 5,210.0000 XLON 05003050000017112-E0QG4irSVPfB
09:04:40 40 5,210.0000 XLON 05003050000017112-E0QG4irSVPfD
09:04:40 58 5,210.0000 XLON 05003050000017112-E0QG4irSVPfF
09:04:40 8 5,210.0000 XLON 05003050000017112-E0QG4irSVPfH
09:06:33 92 5,210.0000 XLON 05003050000017866-E0QG4irSVRZE
09:06:33 63 5,210.0000 XLON 07003070000017657-E0QG4irSVRZC
09:13:18 156 5,224.0000 XLON 07003070000019767-E0QG4irSVYAT
09:13:19 212 5,224.0000 XLON 05003050000020012-E0QG4irSVYHB
09:13:20 212 5,224.0000 XLON 05003050000020016-E0QG4irSVYJz
09:13:23 173 5,222.0000 XLON 05003050000019679-E0QG4irSVYOX
09:14:02 140 5,220.0000 XLON 05003050000019676-E0QG4irSVYno
09:15:00 75 5,218.0000 XLON 05003050000020483-E0QG4irSVZdT
09:15:00 173 5,218.0000 XLON 05003050000020483-E0QG4irSVZdV
09:16:20 115 5,218.0000 XLON 05003050000020902-E0QG4irSVb5X
09:16:20 75 5,218.0000 XLON 05003050000020902-E0QG4irSVb5Z
09:16:20 24 5,218.0000 XLON 05003050000020902-E0QG4irSVb5b
09:16:20 30 5,218.0000 XLON 05003050000020902-E0QG4irSVb5d
09:17:42 1 5,218.0000 XLON 05003050000021247-E0QG4irSVcXQ
09:17:42 75 5,218.0000 XLON 05003050000021247-E0QG4irSVcXS
09:17:42 25 5,218.0000 XLON 05003050000021247-E0QG4irSVcXU
09:17:42 84 5,218.0000 XLON 05003050000021247-E0QG4irSVcXW
09:17:42 39 5,218.0000 XLON 05003050000021247-E0QG4irSVcXY
09:17:42 173 5,214.0000 XLON 07003070000020588-E0QG4irSVcY7
09:17:52 16 5,208.0000 XLON 07003070000019886-E0QG4irSVckq
09:17:52 169 5,208.0000 XLON 07003070000019886-E0QG4irSVckv
09:20:04 169 5,214.0000 XLON 05003050000021822-E0QG4irSVfOV
09:24:28 140 5,208.0000 XLON 05003050000022596-E0QG4irSVjuY
09:25:40 69 5,210.0000 XLON 07003070000023354-E0QG4irSVlDr
09:27:05 157 5,212.0000 XLON 07003070000023546-E0QG4irSVlte
09:27:52 112 5,212.0000 XLON 05003050000023990-E0QG4irSVmYr
09:28:00 143 5,212.0000 XLON 05003050000024186-E0QG4irSVmdA
09:28:15 69 5,210.0000 XLON 07003070000023354-E0QG4irSVmmE
09:28:54 1 5,208.0000 XLON 05003050000023390-E0QG4irSVnJz
09:29:19 114 5,208.0000 XLON 05003050000023390-E0QG4irSVndn
09:29:22 23 5,208.0000 XLON 05003050000024620-E0QG4irSVnhD
09:29:22 108 5,206.0000 XLON 07003070000021298-E0QG4irSVnhm
09:31:32 149 5,206.0000 XLON 07003070000024469-E0QG4irSVprs
09:31:32 17 5,206.0000 XLON 05003050000025407-E0QG4irSVptJ
09:31:32 55 5,206.0000 XLON 05003050000025407-E0QG4irSVptL
09:34:58 82 5,214.0000 XLON 07003070000026409-E0QG4irSVtse
09:36:40 60 5,214.0000 XLON 05003050000026514-E0QG4irSVvxh
09:36:40 132 5,214.0000 XLON 07003070000026410-E0QG4irSVvxj
09:36:40 207 5,212.0000 XLON 05003050000026489-E0QG4irSVvyZ
09:36:41 113 5,210.0000 XLON 07003070000025773-E0QG4irSVvzy
09:36:41 31 5,210.0000 XLON 07003070000025773-E0QG4irSVw01
09:38:30 98 5,208.0000 XLON 07003070000027382-E0QG4irSVxy7
09:38:30 98 5,208.0000 XLON 07003070000027382-E0QG4irSVxy9
09:39:28 109 5,218.0000 XLON 05003050000027800-E0QG4irSVz6K
09:39:28 133 5,216.0000 XLON 05003050000027703-E0QG4irSVz7I
09:39:45 101 5,212.0000 XLON 07003070000027553-E0QG4irSVzHV
09:39:45 6 5,208.0000 XLON 07003070000027382-E0QG4irSVzJ3
09:39:45 101 5,208.0000 XLON 07003070000027444-E0QG4irSVzJ5
09:40:18 75 5,210.0000 XLON 05003050000028017-E0QG4irSVzqE
09:40:18 47 5,210.0000 XLON 05003050000028017-E0QG4irSVzqG
09:40:18 44 5,210.0000 XLON 05003050000028017-E0QG4irSVzqI
09:40:18 17 5,210.0000 XLON 05003050000028017-E0QG4irSVzqK
09:40:18 79 5,206.0000 XLON 05003050000027955-E0QG4irSVzqX
09:40:18 97 5,206.0000 XLON 05003050000027955-E0QG4irSVzqp
09:41:43 214 5,206.0000 XLON 05003050000028333-E0QG4irSW11b
09:42:39 186 5,204.0000 XLON 07003070000028053-E0QG4irSW1rI
09:45:07 192 5,218.0000 XLON 07003070000029095-E0QG4irSW4gU
09:45:07 88 5,212.0000 XLON 05003050000029008-E0QG4irSW4hu
09:45:07 85 5,212.0000 XLON 07003070000028903-E0QG4irSW4hw
09:48:36 122 5,224.0000 XLON 07003070000030202-E0QG4irSW7P0
09:48:36 53 5,224.0000 XLON 07003070000030202-E0QG4irSW7P2
09:49:25 198 5,224.0000 XLON 07003070000030434-E0QG4irSW87m
09:51:48 163 5,236.0000 XLON 07003070000031056-E0QG4irSWAOb
09:51:48 4 5,236.0000 XLON 07003070000031056-E0QG4irSWAOd
09:52:04 200 5,234.0000 XLON 05003050000031073-E0QG4irSWAWV
09:52:04 134 5,230.0000 XLON 07003070000031057-E0QG4irSWAXc
09:53:23 130 5,226.0000 XLON 07003070000031427-E0QG4irSWC1k
09:56:41 172 5,224.0000 XLON 05003050000032337-E0QG4irSWFbN
09:58:29 168 5,224.0000 XLON 05003050000032791-E0QG4irSWH4g
09:59:33 136 5,216.0000 XLON 05003050000032119-E0QG4irSWHlA
10:01:38 164 5,224.0000 XLON 07003070000033960-E0QG4irSWJrU
10:01:39 62 5,222.0000 XLON 05003050000033943-E0QG4irSWJrz
10:01:39 146 5,222.0000 XLON 07003070000033800-E0QG4irSWJs1
10:02:42 75 5,222.0000 XLON 05003050000034371-E0QG4irSWKq5
10:02:42 23 5,222.0000 XLON 05003050000034371-E0QG4irSWKq7
10:02:42 130 5,218.0000 XLON 07003070000033787-E0QG4irSWKr8
10:05:03 174 5,234.0000 XLON 07003070000034963-E0QG4irSWNRY
10:05:03 62 5,234.0000 XLON 07003070000034963-E0QG4irSWNRa
10:05:03 220 5,232.0000 XLON 07003070000034739-E0QG4irSWNSE
10:08:28 207 5,220.0000 XLON 07003070000036047-E0QG4irSWQ5I
10:08:28 139 5,218.0000 XLON 05003050000035480-E0QG4irSWQ5s
10:11:05 175 5,222.0000 XLON 07003070000036831-E0QG4irSWSD2
10:13:06 120 5,218.0000 XLON 07003070000036793-E0QG4irSWTgr
10:14:11 60 5,218.0000 XLON 05003050000037855-E0QG4irSWUOD
10:14:36 60 5,216.0000 XLON 05003050000037826-E0QG4irSWUdZ
10:14:36 36 5,216.0000 XLON 07003070000037973-E0QG4irSWUdb
10:14:36 96 5,216.0000 XLON 07003070000037973-E0QG4irSWUdi
10:16:20 217 5,218.0000 XLON 05003050000038761-E0QG4irSWWO7
10:16:24 1 5,216.0000 XLON 07003070000038497-E0QG4irSWWPU
10:16:48 193 5,216.0000 XLON 07003070000038497-E0QG4irSWWcf
10:18:39 198 5,214.0000 XLON 05003050000039111-E0QG4irSWXgo
10:19:58 160 5,216.0000 XLON 05003050000039668-E0QG4irSWYg3
10:21:11 160 5,214.0000 XLON 07003070000039337-E0QG4irSWZcX
10:21:20 132 5,210.0000 XLON 07003070000038959-E0QG4irSWZnx
10:23:45 150 5,194.0000 XLON 05003050000040613-E0QG4irSWbiF
10:24:52 163 5,194.0000 XLON 05003050000040950-E0QG4irSWcQA
10:26:02 200 5,198.0000 XLON 05003050000041298-E0QG4irSWdVN
10:28:22 150 5,192.0000 XLON 07003070000040336-E0QG4irSWfAi
10:30:00 155 5,188.0000 XLON 07003070000042102-E0QG4irSWgYw
10:30:26 75 5,186.0000 XLON 05003050000040685-E0QG4irSWh0J
10:30:26 87 5,186.0000 XLON 05003050000041778-E0QG4irSWh0L
10:31:38 30 5,178.0000 XLON 05003050000042876-E0QG4irSWiGX
10:31:38 75 5,178.0000 XLON 05003050000042876-E0QG4irSWiGZ
10:31:38 70 5,178.0000 XLON 05003050000042876-E0QG4irSWiGb
10:32:17 140 5,176.0000 XLON 07003070000042590-E0QG4irSWipl
10:35:05 22 5,180.0000 XLON 07003070000043713-E0QG4irSWl2k
10:35:05 68 5,180.0000 XLON 07003070000043713-E0QG4irSWl2m
10:35:05 44 5,180.0000 XLON 07003070000043713-E0QG4irSWl2o
10:36:02 178 5,186.0000 XLON 07003070000043963-E0QG4irSWlwj
10:37:42 64 5,188.0000 XLON 05003050000044581-E0QG4irSWnOk
10:37:43 133 5,186.0000 XLON 05003050000044343-E0QG4irSWnPs
10:38:14 164 5,182.0000 XLON 07003070000043964-E0QG4irSWnq7
10:39:43 124 5,178.0000 XLON 05003050000044991-E0QG4irSWoxO
10:41:31 137 5,178.0000 XLON 05003050000045391-E0QG4irSWqWi
10:43:15 163 5,184.0000 XLON 07003070000045718-E0QG4irSWsJB
10:43:16 197 5,182.0000 XLON 07003070000045708-E0QG4irSWsJu
10:44:29 160 5,180.0000 XLON 05003050000046158-E0QG4irSWtEm
10:49:05 180 5,178.0000 XLON 05003050000046911-E0QG4irSWwJi
10:50:08 156 5,176.0000 XLON 05003050000046575-E0QG4irSWwuQ
10:50:08 102 5,174.0000 XLON 07003070000047171-E0QG4irSWwv2
10:50:17 75 5,172.0000 XLON 07003070000046569-E0QG4irSWx3p
10:51:20 16 5,172.0000 XLON 07003070000047756-E0QG4irSWxv8
10:51:20 110 5,172.0000 XLON 07003070000047756-E0QG4irSWxvA
10:54:04 43 5,172.0000 XLON 07003070000048192-E0QG4irSWzgK
10:54:04 159 5,172.0000 XLON 07003070000048192-E0QG4irSWzgN
10:55:23 172 5,176.0000 XLON 05003050000048757-E0QG4irSX0eL
10:57:03 206 5,178.0000 XLON 07003070000048878-E0QG4irSX1mo
10:57:04 216 5,176.0000 XLON 07003070000048811-E0QG4irSX1r9
10:58:24 82 5,174.0000 XLON 05003050000049436-E0QG4irSX3at
11:00:10 125 5,174.0000 XLON 05003050000049753-E0QG4irSX5kz
11:04:43 163 5,174.0000 XLON 05003050000050124-E0QG4irSX9kO
11:04:43 141 5,174.0000 XLON 05003050000050258-E0QG4irSX9kQ
11:05:46 122 5,170.0000 XLON 07003070000050001-E0QG4irSXAgl
11:06:55 70 5,168.0000 XLON 07003070000050638-E0QG4irSXCDD
11:06:55 88 5,168.0000 XLON 07003070000051419-E0QG4irSXCDH
11:08:43 196 5,170.0000 XLON 07003070000052039-E0QG4irSXDiE
11:09:14 185 5,168.0000 XLON 05003050000051924-E0QG4irSXE0R
11:10:26 120 5,172.0000 XLON 07003070000052452-E0QG4irSXFOA
11:11:04 70 5,172.0000 XLON 05003050000052674-E0QG4irSXFuU
11:12:43 67 5,174.0000 XLON 05003050000053089-E0QG4irSXHH0
11:12:43 91 5,174.0000 XLON 07003070000052995-E0QG4irSXHGy
11:12:43 70 5,174.0000 XLON 07003070000053008-E0QG4irSXHH2
11:12:43 98 5,172.0000 XLON 05003050000052674-E0QG4irSXHH8
11:12:43 44 5,170.0000 XLON 05003050000052476-E0QG4irSXHHu
11:12:43 88 5,170.0000 XLON 05003050000052476-E0QG4irSXHHw
11:12:43 7 5,170.0000 XLON 05003050000052476-E0QG4irSXHI6
11:14:48 169 5,172.0000 XLON 05003050000053610-E0QG4irSXJ7K
11:14:48 133 5,172.0000 XLON 07003070000053494-E0QG4irSXJ7M
11:19:39 200 5,172.0000 XLON 05003050000054781-E0QG4irSXMTc
11:19:39 70 5,172.0000 XLON 07003070000054840-E0QG4irSXMTg
11:19:39 74 5,172.0000 XLON 05003050000054878-E0QG4irSXMTe
11:21:20 94 5,172.0000 XLON 05003050000055326-E0QG4irSXNhV
11:21:20 85 5,172.0000 XLON 05003050000055326-E0QG4irSXNhX
11:21:35 135 5,170.0000 XLON 07003070000055185-E0QG4irSXO2n
11:24:58 157 5,166.0000 XLON 05003050000056322-E0QG4irSXSGx
11:26:02 77 5,166.0000 XLON 05003050000056649-E0QG4irSXTV2
11:26:02 55 5,166.0000 XLON 05003050000056649-E0QG4irSXTV4
11:26:02 74 5,166.0000 XLON 05003050000056649-E0QG4irSXTV6
11:28:12 169 5,168.0000 XLON 07003070000057166-E0QG4irSXUxo
11:28:20 197 5,166.0000 XLON 07003070000057055-E0QG4irSXV4f
11:28:20 108 5,164.0000 XLON 07003070000055692-E0QG4irSXV5i
11:30:05 115 5,164.0000 XLON 05003050000057458-E0QG4irSXWiE
11:34:04 181 5,166.0000 XLON 05003050000058418-E0QG4irSXaJu
11:35:53 142 5,164.0000 XLON 07003070000058674-E0QG4irSXbpx
11:36:23 81 5,162.0000 XLON 05003050000059041-E0QG4irSXc7z
11:36:23 74 5,162.0000 XLON 07003070000058399-E0QG4irSXc7x
11:36:53 181 5,160.0000 XLON 05003050000058579-E0QG4irSXcHh
11:40:17 149 5,164.0000 XLON 05003050000059976-E0QG4irSXeCg
11:43:53 79 5,168.0000 XLON 07003070000060487-E0QG4irSXgca
11:43:53 99 5,168.0000 XLON 07003070000060487-E0QG4irSXgcc
11:43:53 24 5,168.0000 XLON 07003070000060487-E0QG4irSXgce
11:43:54 187 5,166.0000 XLON 05003050000060298-E0QG4irSXgef
11:46:51 184 5,168.0000 XLON 05003050000061356-E0QG4irSXifY
11:49:27 209 5,168.0000 XLON 07003070000061822-E0QG4irSXk7t
11:49:27 42 5,168.0000 XLON 07003070000061822-E0QG4irSXk7v
11:49:47 177 5,166.0000 XLON 07003070000060883-E0QG4irSXkGW
11:52:58 180 5,168.0000 XLON 05003050000062612-E0QG4irSXm7O
11:55:26 180 5,168.0000 XLON 07003070000063308-E0QG4irSXnci
12:00:27 104 5,176.0000 XLON 05003050000064440-E0QG4irSXr4o
12:00:27 84 5,176.0000 XLON 05003050000064440-E0QG4irSXr4q
12:00:28 252 5,176.0000 XLON 07003070000065226-E0QG4irSXr6z
12:00:28 179 5,174.0000 XLON 05003050000064168-E0QG4irSXr7K
12:00:29 68 5,170.0000 XLON 05003050000065227-E0QG4irSXr9V
12:00:29 111 5,170.0000 XLON 07003070000065227-E0QG4irSXr9X
12:02:51 166 5,182.0000 XLON 07003070000066096-E0QG4irSXtCO
12:03:23 63 5,182.0000 XLON 05003050000066181-E0QG4irSXtjd
12:06:32 63 5,192.0000 XLON 05003050000067041-E0QG4irSXwR3
12:06:32 107 5,192.0000 XLON 05003050000067041-E0QG4irSXwR7
12:07:04 63 5,190.0000 XLON 07003070000067322-E0QG4irSXwqd
12:07:05 255 5,188.0000 XLON 07003070000066895-E0QG4irSXwt1
12:08:03 110 5,186.0000 XLON 07003070000067793-E0QG4irSXxaT
12:08:03 53 5,186.0000 XLON 07003070000067793-E0QG4irSXxaV
12:12:33 266 5,188.0000 XLON 05003050000068532-E0QG4irSY1Z2
12:12:59 198 5,186.0000 XLON 05003050000068156-E0QG4irSY1pF
12:12:59 163 5,184.0000 XLON 05003050000067653-E0QG4irSY1q2
12:14:44 140 5,184.0000 XLON 07003070000069554-E0QG4irSY2gT
12:16:05 78 5,184.0000 XLON 05003050000069847-E0QG4irSY3s3
12:16:05 44 5,184.0000 XLON 05003050000069847-E0QG4irSY3s5
12:17:45 110 5,184.0000 XLON 07003070000070293-E0QG4irSY56I
12:17:45 51 5,184.0000 XLON 07003070000070293-E0QG4irSY56K
12:17:45 15 5,184.0000 XLON 07003070000070293-E0QG4irSY56M
12:17:54 142 5,182.0000 XLON 05003050000069392-E0QG4irSY5FF
12:21:49 146 5,184.0000 XLON 07003070000070987-E0QG4irSY7pC
12:22:19 186 5,182.0000 XLON 05003050000070621-E0QG4irSY86Z
12:22:19 80 5,180.0000 XLON 07003070000070988-E0QG4irSY87M
12:23:02 134 5,178.0000 XLON 07003070000071663-E0QG4irSY8ff
12:25:43 131 5,186.0000 XLON 05003050000072134-E0QG4irSYB3N
12:26:41 154 5,186.0000 XLON 05003050000072452-E0QG4irSYBbd
12:27:02 157 5,184.0000 XLON 05003050000072053-E0QG4irSYBjz
12:29:55 192 5,178.0000 XLON 07003070000073520-E0QG4irSYDYk
12:32:23 189 5,176.0000 XLON 05003050000073945-E0QG4irSYFtD
12:32:23 170 5,174.0000 XLON 05003050000072975-E0QG4irSYFte
12:33:33 130 5,176.0000 XLON 05003050000074410-E0QG4irSYHIX
12:37:35 45 5,182.0000 XLON 05003050000075688-E0QG4irSYKE1
12:37:57 230 5,180.0000 XLON 07003070000075573-E0QG4irSYKPz
12:39:06 118 5,178.0000 XLON 05003050000074827-E0QG4irSYLJk
12:39:44 192 5,178.0000 XLON 07003070000076431-E0QG4irSYLk5
12:40:13 108 5,176.0000 XLON 05003050000076206-E0QG4irSYM9H
12:40:13 55 5,176.0000 XLON 05003050000076206-E0QG4irSYM9J
12:40:33 111 5,174.0000 XLON 07003070000076432-E0QG4irSYMMD
12:40:33 22 5,174.0000 XLON 07003070000076432-E0QG4irSYMMG
12:41:17 95 5,174.0000 XLON 05003050000076719-E0QG4irSYMxh
12:41:35 103 5,164.0000 XLON 05003050000076811-E0QG4irSYN91
12:42:46 108 5,164.0000 XLON 05003050000077290-E0QG4irSYOHH
12:46:09 55 5,160.0000 XLON 07003070000078326-E0QG4irSYRhH
12:46:09 82 5,160.0000 XLON 07003070000078326-E0QG4irSYRhJ
12:48:07 73 5,162.0000 XLON 05003050000079095-E0QG4irSYTDZ
12:48:07 83 5,162.0000 XLON 05003050000079095-E0QG4irSYTDd
12:48:29 199 5,160.0000 XLON 07003070000079157-E0QG4irSYTPs
12:51:56 213 5,164.0000 XLON 07003070000080164-E0QG4irSYWDC
12:51:56 108 5,164.0000 XLON 07003070000080165-E0QG4irSYWDE
12:53:01 164 5,162.0000 XLON 07003070000080675-E0QG4irSYX6N
12:53:13 148 5,160.0000 XLON 07003070000080633-E0QG4irSYXH0
12:55:27 75 5,152.0000 XLON 07003070000081174-E0QG4irSYYqc
12:55:27 21 5,152.0000 XLON 07003070000081174-E0QG4irSYYqe
12:57:16 126 5,150.0000 XLON 07003070000081800-E0QG4irSYaQ7
12:58:11 79 5,150.0000 XLON 07003070000082516-E0QG4irSYbP3
13:00:02 24 5,150.0000 XLON 05003050000082941-E0QG4irSYca2
13:00:02 103 5,150.0000 XLON 05003050000082941-E0QG4irSYca4
13:00:02 27 5,150.0000 XLON 05003050000082941-E0QG4irSYca6
13:00:21 182 5,148.0000 XLON 05003050000082768-E0QG4irSYczL
13:01:05 103 5,152.0000 XLON 07003070000083614-E0QG4irSYdhL
13:01:05 2 5,152.0000 XLON 07003070000083614-E0QG4irSYdhN
13:02:37 13 5,158.0000 XLON 07003070000084002-E0QG4irSYfVi
13:02:37 98 5,158.0000 XLON 07003070000084002-E0QG4irSYfVk
13:02:56 126 5,154.0000 XLON 07003070000083867-E0QG4irSYfoH
13:05:09 120 5,148.0000 XLON 07003070000084979-E0QG4irSYiJM
13:06:32 131 5,154.0000 XLON 07003070000085755-E0QG4irSYje2
13:06:32 112 5,152.0000 XLON 05003050000085572-E0QG4irSYjeg
13:06:32 183 5,152.0000 XLON 07003070000085747-E0QG4irSYjee
13:12:01 218 5,158.0000 XLON 07003070000087483-E0QG4irSYnHS
13:12:01 178 5,156.0000 XLON 05003050000087161-E0QG4irSYnHr
13:12:01 9 5,156.0000 XLON 05003050000087161-E0QG4irSYnHt
13:12:04 125 5,154.0000 XLON 05003050000087325-E0QG4irSYnJd
13:13:59 87 5,156.0000 XLON 05003050000087815-E0QG4irSYp3U
13:16:07 88 5,148.0000 XLON 05003050000088055-E0QG4irSYr2S
13:16:55 83 5,148.0000 XLON 05003050000088837-E0QG4irSYrYf
13:18:56 199 5,162.0000 XLON 07003070000089780-E0QG4irSYtKt
13:18:56 173 5,160.0000 XLON 07003070000089742-E0QG4irSYtL3
13:19:09 48 5,160.0000 XLON 07003070000089742-E0QG4irSYtcU
13:19:10 73 5,158.0000 XLON 07003070000089781-E0QG4irSYtfd
13:21:15 96 5,158.0000 XLON 05003050000089967-E0QG4irSYvOY
13:21:23 96 5,154.0000 XLON 07003070000090031-E0QG4irSYvVZ
13:25:47 139 5,168.0000 XLON 07003070000091555-E0QG4irSYzKE
13:29:31 74 5,176.0000 XLON 05003050000092923-E0QG4irSZ2Nq
13:29:31 30 5,176.0000 XLON 05003050000092924-E0QG4irSZ2Nu
13:29:31 285 5,176.0000 XLON 07003070000093099-E0QG4irSZ2Ns
13:29:31 30 5,176.0000 XLON 05003050000092924-E0QG4irSZ2Nw
13:29:31 68 5,176.0000 XLON 05003050000092925-E0QG4irSZ2Ny
13:30:01 171 5,174.0000 XLON 07003070000093100-E0QG4irSZ31x
13:30:08 143 5,172.0000 XLON 07003070000093309-E0QG4irSZ3GW
13:32:01 169 5,170.0000 XLON 05003050000095238-E0QG4irSZ4g6
13:32:16 141 5,168.0000 XLON 07003070000095432-E0QG4irSZ4xM
13:33:09 182 5,168.0000 XLON 05003050000096212-E0QG4irSZ5WA
13:33:09 145 5,166.0000 XLON 07003070000096413-E0QG4irSZ5WT
13:36:01 98 5,162.0000 XLON 07003070000097338-E0QG4irSZ7PC
13:38:18 119 5,158.0000 XLON 05003050000097134-E0QG4irSZ9EN
13:38:32 8 5,158.0000 XLON 05003050000097134-E0QG4irSZ9Jm
13:38:49 124 5,154.0000 XLON 05003050000097864-E0QG4irSZ9V7
13:39:30 109 5,152.0000 XLON 07003070000098424-E0QG4irSZ9ry
13:39:54 62 5,154.0000 XLON 05003050000099354-E0QG4irSZA8k
13:39:54 112 5,154.0000 XLON 07003070000099587-E0QG4irSZA8i
13:41:37 212 5,154.0000 XLON 07003070000100238-E0QG4irSZBFS
13:41:39 140 5,152.0000 XLON 05003050000099880-E0QG4irSZBHo
13:41:39 1 5,152.0000 XLON 05003050000099880-E0QG4irSZBHw
13:42:50 19 5,152.0000 XLON 07003070000100823-E0QG4irSZBxV
13:42:50 130 5,152.0000 XLON 07003070000100823-E0QG4irSZBxX
13:44:50 91 5,156.0000 XLON 05003050000101033-E0QG4irSZDSJ
13:45:40 61 5,154.0000 XLON 07003070000101474-E0QG4irSZEBj
13:45:48 64 5,152.0000 XLON 07003070000100828-E0QG4irSZEIq
13:46:30 175 5,150.0000 XLON 05003050000101270-E0QG4irSZEuM
13:46:30 116 5,148.0000 XLON 05003050000101999-E0QG4irSZEvS
13:47:50 77 5,138.0000 XLON 05003050000102723-E0QG4irSZGIM
13:47:50 46 5,138.0000 XLON 05003050000102723-E0QG4irSZGIQ
13:49:45 164 5,138.0000 XLON 05003050000103649-E0QG4irSZHTr
13:49:45 6 5,138.0000 XLON 05003050000103649-E0QG4irSZHTt
13:51:13 19 5,144.0000 XLON 07003070000104435-E0QG4irSZIMj
13:51:54 185 5,146.0000 XLON 05003050000104368-E0QG4irSZImf
13:55:18 72 5,148.0000 XLON 05003050000105296-E0QG4irSZKvA
13:55:18 74 5,148.0000 XLON 05003050000105296-E0QG4irSZKvF
13:57:31 199 5,158.0000 XLON 05003050000106371-E0QG4irSZMjF
13:57:47 42 5,158.0000 XLON 07003070000106738-E0QG4irSZMoR
13:58:26 184 5,158.0000 XLON 07003070000106936-E0QG4irSZNDK
13:58:26 7 5,158.0000 XLON 07003070000106936-E0QG4irSZNDN
13:58:26 275 5,156.0000 XLON 05003050000105964-E0QG4irSZNDv
13:58:26 66 5,154.0000 XLON 07003070000105955-E0QG4irSZNEj
13:58:32 67 5,152.0000 XLON 05003050000106530-E0QG4irSZNLq
13:59:54 150 5,158.0000 XLON 05003050000107152-E0QG4irSZOH4
13:59:54 137 5,156.0000 XLON 05003050000107061-E0QG4irSZOHi
14:01:39 140 5,156.0000 XLON 07003070000108023-E0QG4irSZPux
14:03:52 222 5,156.0000 XLON 05003050000108485-E0QG4irSZRzT
14:05:17 51 5,156.0000 XLON 07003070000109371-E0QG4irSZT4l
14:05:17 131 5,156.0000 XLON 07003070000109371-E0QG4irSZT4n
14:08:22 178 5,160.0000 XLON 05003050000110106-E0QG4irSZUqa
14:08:23 243 5,158.0000 XLON 05003050000109750-E0QG4irSZUrJ
14:08:23 81 5,156.0000 XLON 07003070000110272-E0QG4irSZUsE
14:08:23 67 5,156.0000 XLON 07003070000110422-E0QG4irSZUsG
14:12:45 175 5,148.0000 XLON 05003050000111636-E0QG4irSZXyF
14:12:45 199 5,146.0000 XLON 07003070000110995-E0QG4irSZXyo
14:12:45 77 5,144.0000 XLON 05003050000110835-E0QG4irSZXzp
14:13:45 173 5,148.0000 XLON 07003070000112362-E0QG4irSZYlp
14:15:43 203 5,148.0000 XLON 07003070000113140-E0QG4irSZaZA
14:15:50 164 5,146.0000 XLON 07003070000112279-E0QG4irSZafs
14:18:00 134 5,146.0000 XLON 05003050000113801-E0QG4irSZd2u
14:18:00 105 5,144.0000 XLON 07003070000113749-E0QG4irSZd43
14:19:04 29 5,144.0000 XLON 07003070000113749-E0QG4irSZe2a
14:19:40 127 5,144.0000 XLON 05003050000114884-E0QG4irSZesI
14:19:40 79 5,144.0000 XLON 05003050000114884-E0QG4irSZesL
14:22:40 221 5,146.0000 XLON 05003050000115855-E0QG4irSZhff
14:23:29 188 5,144.0000 XLON 07003070000115753-E0QG4irSZiIe
14:23:32 221 5,142.0000 XLON 05003050000116225-E0QG4irSZiLw
14:25:39 237 5,146.0000 XLON 05003050000116989-E0QG4irSZk8x
14:25:40 225 5,144.0000 XLON 05003050000116961-E0QG4irSZkAa
14:25:51 126 5,138.0000 XLON 07003070000117706-E0QG4irSZkOT
14:26:10 197 5,136.0000 XLON 05003050000117660-E0QG4irSZksL
14:26:55 179 5,134.0000 XLON 07003070000117850-E0QG4irSZlU3
14:27:57 179 5,136.0000 XLON 05003050000118470-E0QG4irSZma7
14:27:57 104 5,136.0000 XLON 07003070000118632-E0QG4irSZma9
14:28:00 75 5,134.0000 XLON 07003070000118398-E0QG4irSZmhT
14:29:28 253 5,134.0000 XLON 05003050000119651-E0QG4irSZoMC
14:30:01 99 5,132.0000 XLON 07003070000119868-E0QG4irSZpz0
14:30:35 233 5,130.0000 XLON 05003050000117661-E0QG4irSZsgU
14:30:35 110 5,130.0000 XLON 05003050000120217-E0QG4irSZsgY
14:31:20 453 5,126.0000 XLON 05003050000122138-E0QG4irSZvhT
14:31:27 198 5,124.0000 XLON 07003070000122086-E0QG4irSZw4W
14:33:05 297 5,148.0000 XLON 07003070000124889-E0QG4irSa39H
14:33:25 378 5,146.0000 XLON 05003050000124358-E0QG4irSa44k
14:33:25 162 5,146.0000 XLON 05003050000124730-E0QG4irSa44m
14:34:37 235 5,136.0000 XLON 07003070000126570-E0QG4irSa8jZ
14:34:38 294 5,134.0000 XLON 05003050000126393-E0QG4irSa8kv
14:36:50 249 5,144.0000 XLON 05003050000129020-E0QG4irSaGdb
14:37:33 100 5,156.0000 XLON 05003050000129620-E0QG4irSaIiw
14:37:33 61 5,156.0000 XLON 05003050000129620-E0QG4irSaIiz
14:37:57 276 5,156.0000 XLON 05003050000130483-E0QG4irSaJjo
14:38:07 68 5,154.0000 XLON 07003070000130678-E0QG4irSaKFB
14:38:24 139 5,152.0000 XLON 05003050000129589-E0QG4irSaLDs
14:38:24 69 5,152.0000 XLON 05003050000130731-E0QG4irSaLDw
14:39:33 211 5,156.0000 XLON 05003050000132271-E0QG4irSaOaO
14:39:33 243 5,156.0000 XLON 07003070000132489-E0QG4irSaOaM
14:42:10 205 5,180.0000 XLON 07003070000135256-E0QG4irSaUrp
14:42:47 205 5,188.0000 XLON 05003050000135693-E0QG4irSaW3X
14:43:12 107 5,186.0000 XLON 07003070000135932-E0QG4irSaWs0
14:43:12 71 5,184.0000 XLON 05003050000135694-E0QG4irSaWuE
14:43:12 123 5,184.0000 XLON 07003070000135386-E0QG4irSaWuC
14:44:33 73 5,212.0000 XLON 05003050000137506-E0QG4irSaZe6
14:44:33 309 5,212.0000 XLON 07003070000137744-E0QG4irSaZe4
14:44:35 120 5,210.0000 XLON 05003050000136984-E0QG4irSaZrY
14:44:35 69 5,210.0000 XLON 07003070000137745-E0QG4irSaZra
14:44:38 143 5,210.0000 XLON 07003070000137745-E0QG4irSaZxv
14:46:40 162 5,224.0000 XLON 05003050000140097-E0QG4irSafBl
14:46:40 44 5,224.0000 XLON 05003050000140097-E0QG4irSafBp
14:46:44 137 5,220.0000 XLON 07003070000140083-E0QG4irSafLa
14:46:44 68 5,218.0000 XLON 05003050000140115-E0QG4irSafMd
14:48:02 172 5,196.0000 XLON 05003050000141300-E0QG4irSaiqt
14:48:02 157 5,194.0000 XLON 07003070000141596-E0QG4irSairZ
14:48:14 29 5,190.0000 XLON 05003050000141301-E0QG4irSajYQ
14:48:14 128 5,190.0000 XLON 05003050000141301-E0QG4irSajYS
14:49:45 203 5,192.0000 XLON 07003070000143148-E0QG4irSamNi
14:49:45 162 5,190.0000 XLON 05003050000142849-E0QG4irSamOR
14:50:35 60 5,190.0000 XLON 07003070000143948-E0QG4irSapQW
14:51:32 65 5,184.0000 XLON 07003070000144979-E0QG4irSaroo
14:51:32 114 5,184.0000 XLON 07003070000144979-E0QG4irSaroq
14:52:47 98 5,190.0000 XLON 05003050000145567-E0QG4irSatto
14:53:23 239 5,194.0000 XLON 07003070000146661-E0QG4irSavSa
14:54:42 294 5,196.0000 XLON 07003070000147698-E0QG4irSaxg7
14:54:42 3 5,196.0000 XLON 07003070000147698-E0QG4irSaxgA
14:55:06 188 5,192.0000 XLON 05003050000146139-E0QG4irSayH0
14:56:44 242 5,186.0000 XLON 05003050000149082-E0QG4irSb1Xq
14:56:56 66 5,184.0000 XLON 07003070000149280-E0QG4irSb1xy
14:57:29 104 5,190.0000 XLON 05003050000150170-E0QG4irSb3Ri
14:57:29 40 5,190.0000 XLON 05003050000150170-E0QG4irSb3Rs
14:58:05 199 5,194.0000 XLON 07003070000151188-E0QG4irSb56a
14:58:33 147 5,192.0000 XLON 05003050000150815-E0QG4irSb5w7
14:59:01 78 5,194.0000 XLON 05003050000152022-E0QG4irSb6fl
14:59:36 202 5,192.0000 XLON 07003070000152779-E0QG4irSb7US
14:59:37 199 5,190.0000 XLON 05003050000150975-E0QG4irSb7VZ
14:59:38 202 5,188.0000 XLON 05003050000152565-E0QG4irSb7Yf
15:02:20 237 5,210.0000 XLON 07003070000155715-E0QG4irSbDMT
15:02:21 203 5,208.0000 XLON 05003050000155462-E0QG4irSbDNm
15:02:59 1 5,212.0000 XLON 07003070000156515-E0QG4irSbEdq
15:03:44 185 5,224.0000 XLON 07003070000157187-E0QG4irSbGaX
15:04:11 168 5,222.0000 XLON 07003070000157164-E0QG4irSbHXI
15:04:36 119 5,222.0000 XLON 05003050000157736-E0QG4irSbIMJ
15:04:36 159 5,222.0000 XLON 05003050000157736-E0QG4irSbIMR
15:04:46 168 5,220.0000 XLON 07003070000157781-E0QG4irSbIhT
15:05:14 142 5,214.0000 XLON 07003070000158273-E0QG4irSbJZ4
15:07:17 201 5,246.0000 XLON 05003050000159615-E0QG4irSbNtx
15:07:17 166 5,246.0000 XLON 07003070000159866-E0QG4irSbNtz
15:07:17 101 5,246.0000 XLON 05003050000159775-E0QG4irSbNu1
15:07:48 155 5,240.0000 XLON 07003070000160690-E0QG4irSbP2J
15:07:49 11 5,240.0000 XLON 07003070000160690-E0QG4irSbP41
15:12:59 110 5,246.0000 XLON 05003050000160907-E0QG4irSbait
15:12:59 121 5,246.0000 XLON 07003070000161067-E0QG4irSbair
15:12:59 55 5,246.0000 XLON 05003050000162337-E0QG4irSbaix
15:12:59 92 5,246.0000 XLON 05003050000162311-E0QG4irSbaj1
15:12:59 11 5,246.0000 XLON 07003070000162437-E0QG4irSbaiv
15:12:59 104 5,246.0000 XLON 07003070000162835-E0QG4irSbaiz
15:12:59 76 5,246.0000 XLON 07003070000162834-E0QG4irSbaj3
15:12:59 18 5,246.0000 XLON 07003070000162897-E0QG4irSbaj5
15:12:59 37 5,246.0000 XLON 07003070000163511-E0QG4irSbaj7
15:16:51 121 5,246.0000 XLON 05003050000167746-E0QG4irSbh9w
15:16:53 294 5,246.0000 XLON 05003050000167787-E0QG4irSbhGj
15:16:53 319 5,246.0000 XLON 07003070000167913-E0QG4irSbhGh
15:17:09 245 5,242.0000 XLON 07003070000167914-E0QG4irSbhbD
15:17:09 343 5,242.0000 XLON 07003070000167940-E0QG4irSbhbF
15:17:31 211 5,236.0000 XLON 05003050000168052-E0QG4irSbiNG
15:18:37 248 5,226.0000 XLON 07003070000169057-E0QG4irSbkL0
15:18:38 242 5,224.0000 XLON 05003050000168937-E0QG4irSbkNT
15:18:38 6 5,224.0000 XLON 05003050000168937-E0QG4irSbkNV
15:19:29 77 5,222.0000 XLON 07003070000169624-E0QG4irSblWf
15:20:12 99 5,218.0000 XLON 05003050000170203-E0QG4irSbmSF
15:20:29 74 5,218.0000 XLON 05003050000170203-E0QG4irSbmoy
15:21:30 185 5,218.0000 XLON 07003070000170913-E0QG4irSboH3
15:23:11 253 5,224.0000 XLON 05003050000172307-E0QG4irSbrGY
15:24:41 166 5,222.0000 XLON 05003050000172299-E0QG4irSbt1S
15:24:41 63 5,222.0000 XLON 07003070000172452-E0QG4irSbt1W
15:24:49 121 5,220.0000 XLON 05003050000172866-E0QG4irSbtBy
15:24:49 70 5,220.0000 XLON 07003070000174155-E0QG4irSbtC0
15:26:00 65 5,218.0000 XLON 05003050000172308-E0QG4irSbvAe
15:26:44 151 5,218.0000 XLON 05003050000175629-E0QG4irSbwJW
15:28:52 175 5,224.0000 XLON 07003070000177077-E0QG4irSbzXT
15:28:52 144 5,224.0000 XLON 07003070000177077-E0QG4irSbzXW
15:29:02 343 5,220.0000 XLON 05003050000176695-E0QG4irSbzjT
15:29:46 195 5,222.0000 XLON 07003070000177818-E0QG4irSc17e
15:29:46 36 5,222.0000 XLON 07003070000177818-E0QG4irSc17g
15:29:52 88 5,220.0000 XLON 05003050000177486-E0QG4irSc1Dm
15:29:52 42 5,220.0000 XLON 05003050000177486-E0QG4irSc1Do
15:29:52 147 5,220.0000 XLON 05003050000177486-E0QG4irSc1Dt
15:31:26 58 5,218.0000 XLON 05003050000178881-E0QG4irSc407
15:31:26 28 5,218.0000 XLON 05003050000178881-E0QG4irSc409
15:31:45 19 5,216.0000 XLON 05003050000178222-E0QG4irSc4TD
15:31:45 166 5,216.0000 XLON 05003050000178222-E0QG4irSc4TI
15:32:58 214 5,214.0000 XLON 05003050000178618-E0QG4irSc6fU
15:33:22 79 5,212.0000 XLON 07003070000179283-E0QG4irSc7Sj
15:33:22 125 5,212.0000 XLON 07003070000179283-E0QG4irSc7Sl
15:34:01 366 5,210.0000 XLON 05003050000180338-E0QG4irSc8en
15:34:35 257 5,208.0000 XLON 07003070000181780-E0QG4irSc9Xl
15:36:04 239 5,206.0000 XLON 05003050000181655-E0QG4irScBll
15:36:55 236 5,214.0000 XLON 05003050000183739-E0QG4irScCtb
15:36:55 141 5,214.0000 XLON 07003070000183896-E0QG4irScCtd
15:36:56 94 5,210.0000 XLON 07003070000183927-E0QG4irScCxl
15:38:07 193 5,208.0000 XLON 05003050000184766-E0QG4irScEZO
15:38:07 222 5,206.0000 XLON 05003050000184399-E0QG4irScEa5
15:38:07 74 5,204.0000 XLON 07003070000184929-E0QG4irScEab
15:39:36 150 5,206.0000 XLON 05003050000185886-E0QG4irScHSx
15:39:41 150 5,204.0000 XLON 07003070000186036-E0QG4irScHbL
15:39:41 74 5,202.0000 XLON 05003050000185888-E0QG4irScHbj
15:39:41 130 5,202.0000 XLON 05003050000185888-E0QG4irScHbs
15:41:31 155 5,204.0000 XLON 05003050000187380-E0QG4irScKVb
15:41:32 145 5,202.0000 XLON 05003050000187346-E0QG4irScKX1
15:41:51 61 5,196.0000 XLON 05003050000187446-E0QG4irScL1t
15:44:08 188 5,190.0000 XLON 05003050000189424-E0QG4irScOQT
15:44:40 228 5,188.0000 XLON 05003050000188566-E0QG4irScPDA
15:46:17 279 5,196.0000 XLON 07003070000191249-E0QG4irScRy1
15:47:20 248 5,208.0000 XLON 07003070000191993-E0QG4irScTw6
15:48:30 204 5,208.0000 XLON 05003050000192090-E0QG4irScVaW
15:48:31 74 5,206.0000 XLON 05003050000191782-E0QG4irScVdm
15:48:31 85 5,206.0000 XLON 07003070000192316-E0QG4irScVdu
15:48:31 204 5,204.0000 XLON 05003050000192092-E0QG4irScVeY
15:48:34 68 5,202.0000 XLON 05003050000192680-E0QG4irScVjO
15:49:40 213 5,204.0000 XLON 07003070000193762-E0QG4irScXFR
15:49:59 213 5,202.0000 XLON 05003050000193536-E0QG4irScXco
15:50:05 66 5,198.0000 XLON 07003070000193956-E0QG4irScXv8
15:51:10 151 5,206.0000 XLON 07003070000194980-E0QG4irScaNi
15:51:42 181 5,202.0000 XLON 07003070000194969-E0QG4irScbTf
15:52:14 121 5,200.0000 XLON 05003050000194764-E0QG4irSccmP
15:52:57 138 5,196.0000 XLON 07003070000196337-E0QG4irSce2Y
15:52:57 24 5,196.0000 XLON 07003070000196337-E0QG4irSce2b
15:53:11 191 5,194.0000 XLON 05003050000196046-E0QG4irScePj
15:54:45 179 5,184.0000 XLON 05003050000197700-E0QG4irSchaF
15:54:46 212 5,180.0000 XLON 05003050000197459-E0QG4irSchfj
15:56:44 198 5,184.0000 XLON 05003050000199319-E0QG4irSclD7
15:56:44 108 5,182.0000 XLON 05003050000199320-E0QG4irSclEm
15:56:44 252 5,182.0000 XLON 07003070000199182-E0QG4irSclEk
15:57:56 88 5,184.0000 XLON 07003070000200471-E0QG4irScnms
15:57:56 129 5,184.0000 XLON 07003070000200471-E0QG4irScnmv
15:59:29 218 5,184.0000 XLON 07003070000201893-E0QG4irScsOB
15:59:29 4 5,184.0000 XLON 07003070000201893-E0QG4irScsOF
15:59:33 167 5,182.0000 XLON 05003050000200153-E0QG4irScsiD
16:00:13 117 5,180.0000 XLON 07003070000200715-E0QG4irScuj8
16:01:09 241 5,182.0000 XLON 07003070000203364-E0QG4irScxYI
16:01:11 81 5,180.0000 XLON 05003050000203183-E0QG4irScxnL
16:01:37 161 5,178.0000 XLON 07003070000203172-E0QG4irSczGH
16:02:56 310 5,176.0000 XLON 07003070000204796-E0QG4irSd36A
16:02:56 332 5,174.0000 XLON 07003070000204775-E0QG4irSd37P
16:02:57 110 5,172.0000 XLON 05003050000204577-E0QG4irSd38j
16:05:02 202 5,174.0000 XLON 07003070000207072-E0QG4irSd7Xj
16:05:48 168 5,170.0000 XLON 05003050000206550-E0QG4irSd9hc
16:05:48 168 5,168.0000 XLON 05003050000206790-E0QG4irSd9is
16:06:09 109 5,150.0000 XLON 07003070000208236-E0QG4irSdB0t
16:06:09 126 5,150.0000 XLON 07003070000208236-E0QG4irSdB0v
16:06:09 235 5,148.0000 XLON 05003050000207974-E0QG4irSdB1n
16:06:09 218 5,146.0000 XLON 07003070000208237-E0QG4irSdB2H
16:07:48 81 5,140.0000 XLON 07003070000209656-E0QG4irSdEx5
16:07:56 169 5,138.0000 XLON 05003050000209397-E0QG4irSdFCS
16:09:28 9 5,168.0000 XLON 07003070000210880-E0QG4irSdIEU
16:09:28 252 5,168.0000 XLON 07003070000210880-E0QG4irSdIEW
16:09:43 83 5,166.0000 XLON 05003050000210612-E0QG4irSdIkn
16:09:49 201 5,164.0000 XLON 07003070000210881-E0QG4irSdIuQ
16:11:44 244 5,160.0000 XLON 07003070000213100-E0QG4irSdOdW
16:11:44 203 5,158.0000 XLON 05003050000212415-E0QG4irSdOdv
16:11:44 203 5,156.0000 XLON 07003070000213101-E0QG4irSdOeZ
16:12:49 59 5,158.0000 XLON 07003070000214157-E0QG4irSdRH1
16:12:49 104 5,158.0000 XLON 07003070000214157-E0QG4irSdRH3
16:14:32 112 5,160.0000 XLON 07003070000215850-E0QG4irSdVtT
16:14:32 230 5,160.0000 XLON 07003070000215850-E0QG4irSdVtV
16:15:00 241 5,156.0000 XLON 07003070000214159-E0QG4irSdX3O
16:15:00 174 5,156.0000 XLON 07003070000215852-E0QG4irSdX3Q
16:16:30 194 5,152.0000 XLON 05003050000216565-E0QG4irSdbj7
16:16:30 82 5,152.0000 XLON 05003050000216565-E0QG4irSdbjA
16:16:30 350 5,150.0000 XLON 05003050000216543-E0QG4irSdbjS
16:16:30 150 5,148.0000 XLON 07003070000216785-E0QG4irSdbkD
16:17:58 1 5,158.0000 XLON 07003070000216851-E0QG4irSdflE
16:17:59 231 5,158.0000 XLON 07003070000216851-E0QG4irSdflm
16:19:12 255 5,156.0000 XLON 05003050000216630-E0QG4irSdiqk
16:20:30 381 5,160.0000 XLON 07003070000217032-E0QG4irSdmWS
16:21:58 127 5,162.0000 XLON 07003070000217106-E0QG4irSdpje
16:21:58 221 5,162.0000 XLON 07003070000217106-E0QG4irSdpjh
16:22:12 349 5,160.0000 XLON 05003050000216842-E0QG4irSdqKm
16:22:56 211 5,166.0000 XLON 05003050000216929-E0QG4irSdsIU
16:22:56 145 5,166.0000 XLON 05003050000216929-E0QG4irSdsIX
16:23:14 327 5,166.0000 XLON 07003070000217188-E0QG4irSdtCg
16:23:14 21 5,166.0000 XLON 07003070000217188-E0QG4irSdtDC
16:24:31 279 5,178.0000 XLON 07003070000217272-E0QG4irSdxG2
16:24:31 154 5,178.0000 XLON 07003070000217272-E0QG4irSdxG4
16:25:54 263 5,190.0000 XLON 05003050000217141-E0QG4irSe1pg
16:25:55 303 5,186.0000 XLON 05003050000217134-E0QG4irSe1vD
16:26:23 160 5,190.0000 XLON 05003050000217183-E0QG4irSe3bT
16:27:05 200 5,188.0000 XLON 05003050000217175-E0QG4irSe5dd
16:27:20 66 5,186.0000 XLON 05003050000217184-E0QG4irSe6RK
16:28:03 90 5,186.0000 XLON 05003050000217261-E0QG4irSe9M8
16:28:10 60 5,184.0000 XLON 07003070000217487-E0QG4irSe9iA
16:28:10 60 5,182.0000 XLON 05003050000217262-E0QG4irSe9ir
16:28:55 31 5,182.0000 XLON 05003050000217333-E0QG4irSeBg0
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact
rns@lseg.com (mailto:rns@lseg.com)
or visit
www.rns.com (http://www.rns.com/)
.
RNS may use your IP address to confirm compliance with the terms and conditions, to analyse how you engage with the information contained in this communication, and to share such analysis on an anonymised basis with others as part of our commercial services. For further information about how RNS and the London Stock Exchange use the personal data you provide us, please see our
Privacy Policy (https://www.lseg.com/privacy-and-cookie-policy)
. END POSAKBBPABKDQBD
Copyright 2019 Regulatory News Service, all rights reservedRecent news on Ashtead
See all newsREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - FTSE Russell - Ashtead Group
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
Announcement