REG - Ashtead Group PLC - Transaction in Own Shares
Yesterday 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:20250915:nRSO2138Za&default-theme=true RNS Number : 2138Z Ashtead Group PLC 15 September 2025 Transaction in Own Shares Ashtead Group plc (the Company) announces that on 12 September 2025 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: 82,000 Date of transaction: 12 September 2025 Average price paid per share (pence): 5,333.5613 Lowest price paid per share (pence): 5,294.0000 Highest price paid per share (pence): 5,406.0000 Broker: J.P. Morgan Securities plc Following the purchase of these shares, the remaining number of ordinary shares in issue will be 423,376,249 (excluding Treasury shares), and the Company will hold 27,978,584 ordinary shares in Treasury. The figure of 423,376,249 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 08:02:43 214 5,406.0000 XLON 07002070000003853-E0OT63rVh0zY 08:02:43 310 5,404.0000 XLON 07002070000003669-E0OT63rVh0zv 08:02:43 8 5,404.0000 XLON 07002070000003669-E0OT63rVh0zy 08:02:44 165 5,402.0000 XLON 05002050000003863-E0OT63rVh13Q 08:05:05 194 5,404.0000 XLON 07002070000004007-E0OT63rVh59r 08:05:05 211 5,404.0000 XLON 05002050000004019-E0OT63rVh59p 08:05:08 170 5,400.0000 XLON 07002070000003970-E0OT63rVh5FQ 08:05:18 241 5,394.0000 XLON 05002050000004295-E0OT63rVh5xy 08:06:11 259 5,392.0000 XLON 07002070000004279-E0OT63rVh7gj 08:06:11 133 5,388.0000 XLON 05002050000004289-E0OT63rVh7iX 08:07:58 186 5,392.0000 XLON 05002050000004756-E0OT63rVhA4C 08:07:58 160 5,390.0000 XLON 05002050000004627-E0OT63rVhA4q 08:08:01 160 5,388.0000 XLON 05002050000004615-E0OT63rVhABU 08:08:35 30 5,388.0000 XLON 05002050000004615-E0OT63rVhBi9 08:08:35 41 5,388.0000 XLON 05002050000004880-E0OT63rVhBiB 08:08:35 96 5,388.0000 XLON 05002050000004880-E0OT63rVhBiJ 08:08:36 157 5,386.0000 XLON 07002070000004855-E0OT63rVhBmw 08:11:01 127 5,386.0000 XLON 07002070000005307-E0OT63rVhGa8 08:11:01 45 5,386.0000 XLON 07002070000005307-E0OT63rVhGaK 08:11:31 146 5,382.0000 XLON 05002050000005173-E0OT63rVhHRM 08:11:49 150 5,378.0000 XLON 05002050000005490-E0OT63rVhHzy 08:11:49 39 5,378.0000 XLON 05002050000005490-E0OT63rVhI00 08:15:27 158 5,384.0000 XLON 07002070000005760-E0OT63rVhNF7 08:16:01 21 5,388.0000 XLON 07002070000006788-E0OT63rVhNw6 08:16:35 111 5,382.0000 XLON 07002070000006441-E0OT63rVhOn6 08:19:41 142 5,386.0000 XLON 07002070000008497-E0OT63rVhTRQ 08:19:41 172 5,384.0000 XLON 05002050000008414-E0OT63rVhTT3 08:20:50 156 5,380.0000 XLON 07002070000006187-E0OT63rVhV1N 08:21:23 134 5,382.0000 XLON 07002070000009842-E0OT63rVhVW7 08:21:49 156 5,380.0000 XLON 05002050000010248-E0OT63rVhW4c 08:21:55 168 5,378.0000 XLON 07002070000009822-E0OT63rVhWD0 08:23:02 127 5,376.0000 XLON 07002070000010659-E0OT63rVhXli 08:23:48 119 5,378.0000 XLON 07002070000011227-E0OT63rVhYUn 08:25:09 126 5,380.0000 XLON 07002070000011992-E0OT63rVhZpd 08:25:15 159 5,378.0000 XLON 07002070000011651-E0OT63rVhZxd 08:26:01 76 5,378.0000 XLON 07002070000012425-E0OT63rVharO 08:26:16 108 5,380.0000 XLON 07002070000012456-E0OT63rVhbOh 08:26:16 56 5,380.0000 XLON 07002070000012456-E0OT63rVhbOl 08:27:06 100 5,380.0000 XLON 05002050000012730-E0OT63rVhcc2 08:27:06 78 5,380.0000 XLON 05002050000012730-E0OT63rVhcc4 08:27:06 191 5,380.0000 XLON 05002050000012908-E0OT63rVhcc6 08:27:30 131 5,376.0000 XLON 05002050000011246-E0OT63rVhdHo 08:28:29 40 5,376.0000 XLON 07002070000013745-E0OT63rVheZ1 08:28:29 90 5,376.0000 XLON 07002070000013745-E0OT63rVheZ3 08:28:29 66 5,376.0000 XLON 07002070000013745-E0OT63rVheZ5 08:29:46 140 5,370.0000 XLON 05002050000013062-E0OT63rVhgD8 08:30:35 145 5,376.0000 XLON 07002070000014843-E0OT63rVhhUR 08:31:19 127 5,382.0000 XLON 05002050000015316-E0OT63rVhij4 08:31:19 132 5,378.0000 XLON 07002070000015305-E0OT63rVhikK 08:33:12 131 5,374.0000 XLON 07002070000015306-E0OT63rVhl9b 08:33:20 155 5,370.0000 XLON 05002050000015740-E0OT63rVhlVw 08:34:06 145 5,370.0000 XLON 05002050000016964-E0OT63rVhmIz 08:34:06 145 5,370.0000 XLON 07002070000016934-E0OT63rVhmJ1 08:35:09 134 5,370.0000 XLON 07002070000017785-E0OT63rVhoBQ 08:35:09 105 5,370.0000 XLON 07002070000017785-E0OT63rVhoBS 08:35:18 132 5,366.0000 XLON 05002050000016965-E0OT63rVhoOy 08:37:01 142 5,370.0000 XLON 05002050000018585-E0OT63rVhqMs 08:38:29 44 5,370.0000 XLON 07002070000019226-E0OT63rVhrsK 08:41:46 169 5,368.0000 XLON 05002050000020217-E0OT63rVhvN3 08:43:40 100 5,372.0000 XLON 05002050000020983-E0OT63rVhxjh 08:43:40 68 5,372.0000 XLON 05002050000020983-E0OT63rVhxjj 08:43:40 155 5,372.0000 XLON 07002070000021339-E0OT63rVhxjl 08:43:59 154 5,368.0000 XLON 05002050000020770-E0OT63rVhy60 08:46:26 19 5,372.0000 XLON 07002070000022809-E0OT63rVi1HO 08:46:26 157 5,372.0000 XLON 07002070000022809-E0OT63rVi1HS 08:46:49 145 5,372.0000 XLON 07002070000023111-E0OT63rVi1eJ 08:47:39 216 5,370.0000 XLON 05002050000022318-E0OT63rVi2cV 08:47:43 142 5,366.0000 XLON 05002050000021777-E0OT63rVi2kp 08:48:10 95 5,364.0000 XLON 05002050000023506-E0OT63rVi39M 08:48:32 238 5,364.0000 XLON 05002050000023817-E0OT63rVi3bZ 08:49:52 92 5,366.0000 XLON 05002050000024287-E0OT63rVi5Eq 08:49:52 92 5,366.0000 XLON 07002070000024317-E0OT63rVi5Es 08:50:25 217 5,366.0000 XLON 05002050000024593-E0OT63rVi6HT 08:50:25 129 5,364.0000 XLON 07002070000024617-E0OT63rVi6Hm 08:50:35 73 5,364.0000 XLON 07002070000024617-E0OT63rVi6SO 08:52:21 224 5,366.0000 XLON 05002050000025272-E0OT63rVi8VJ 08:52:21 14 5,364.0000 XLON 07002070000025319-E0OT63rVi8Vr 08:52:21 135 5,364.0000 XLON 07002070000025319-E0OT63rVi8Vx 08:53:42 1 5,362.0000 XLON 05002050000026014-E0OT63rViA6Z 08:53:45 185 5,362.0000 XLON 05002050000026014-E0OT63rViADJ 08:55:09 189 5,362.0000 XLON 05002050000026834-E0OT63rViBtA 08:56:25 174 5,360.0000 XLON 05002050000026015-E0OT63rViDIj 08:57:20 122 5,356.0000 XLON 05002050000027517-E0OT63rViEeT 09:00:09 258 5,354.0000 XLON 05002050000029348-E0OT63rViIFn 09:01:28 9 5,352.0000 XLON 07002070000027576-E0OT63rViKL7 09:01:28 158 5,352.0000 XLON 07002070000027576-E0OT63rViKL9 09:01:49 192 5,352.0000 XLON 07002070000031127-E0OT63rViKgS 09:02:24 147 5,348.0000 XLON 07002070000028418-E0OT63rViLch 09:03:00 148 5,344.0000 XLON 05002050000031076-E0OT63rViMc2 09:04:46 33 5,346.0000 XLON 07002070000032731-E0OT63rViPD9 09:04:46 115 5,346.0000 XLON 07002070000032731-E0OT63rViPDE 09:04:46 119 5,344.0000 XLON 05002050000032169-E0OT63rViPF4 09:06:49 35 5,342.0000 XLON 07002070000034266-E0OT63rViRvl 09:06:49 144 5,342.0000 XLON 07002070000034266-E0OT63rViRvn 09:06:58 94 5,340.0000 XLON 05002050000033290-E0OT63rViS72 09:08:02 141 5,336.0000 XLON 07002070000033358-E0OT63rViUDn 09:09:21 130 5,334.0000 XLON 07002070000035884-E0OT63rViVpG 09:11:05 179 5,338.0000 XLON 07002070000036332-E0OT63rViXxs 09:11:05 155 5,336.0000 XLON 05002050000036292-E0OT63rViXyW 09:11:49 125 5,336.0000 XLON 07002070000037255-E0OT63rViZCA 09:12:47 125 5,334.0000 XLON 05002050000037217-E0OT63rViaFU 09:14:05 118 5,324.0000 XLON 07002070000038198-E0OT63rVid3S 09:14:37 109 5,320.0000 XLON 05002050000038168-E0OT63rVidhh 09:16:49 63 5,316.0000 XLON 05002050000040340-E0OT63rVigfg 09:16:49 123 5,316.0000 XLON 05002050000040340-E0OT63rVigfi 09:17:20 117 5,314.0000 XLON 05002050000039584-E0OT63rVihU0 09:20:09 142 5,316.0000 XLON 05002050000042500-E0OT63rVilMJ 09:20:09 50 5,316.0000 XLON 05002050000042500-E0OT63rVilML 09:22:15 165 5,320.0000 XLON 05002050000043494-E0OT63rVio82 09:25:32 228 5,322.0000 XLON 07002070000044693-E0OT63rVirfX 09:27:34 210 5,320.0000 XLON 05002050000044261-E0OT63rVitEW 09:29:01 267 5,322.0000 XLON 05002050000047224-E0OT63rViug1 09:33:16 245 5,320.0000 XLON 05002050000047996-E0OT63rViyLd 09:34:31 68 5,318.0000 XLON 05002050000047173-E0OT63rVizuR 09:34:31 69 5,318.0000 XLON 07002070000047230-E0OT63rVizuP 09:35:44 68 5,316.0000 XLON 07002070000046059-E0OT63rVj0qK 09:35:44 135 5,316.0000 XLON 07002070000050543-E0OT63rVj0qM 09:36:05 151 5,314.0000 XLON 05002050000045247-E0OT63rVj1Lr 09:36:05 9 5,314.0000 XLON 05002050000045247-E0OT63rVj1Lw 09:38:29 199 5,318.0000 XLON 05002050000052017-E0OT63rVj3ed 09:38:37 257 5,316.0000 XLON 07002070000051428-E0OT63rVj3mQ 09:38:38 187 5,314.0000 XLON 05002050000051005-E0OT63rVj3o3 09:41:15 80 5,320.0000 XLON 05002050000053020-E0OT63rVj6BO 09:41:15 113 5,320.0000 XLON 05002050000053020-E0OT63rVj6BR 09:43:30 190 5,324.0000 XLON 07002070000054188-E0OT63rVj94B 09:44:29 113 5,320.0000 XLON 05002050000053939-E0OT63rVj9y7 09:44:29 110 5,320.0000 XLON 05002050000053939-E0OT63rVj9yB 09:48:20 214 5,324.0000 XLON 07002070000055536-E0OT63rVjCoB 09:49:18 154 5,322.0000 XLON 05002050000055004-E0OT63rVjDbv 09:49:42 33 5,328.0000 XLON 05002050000056934-E0OT63rVjE6D 09:49:42 51 5,328.0000 XLON 05002050000056934-E0OT63rVjE6F 09:49:42 74 5,328.0000 XLON 07002070000057064-E0OT63rVjE6H 09:52:57 216 5,328.0000 XLON 05002050000058215-E0OT63rVjGsw 09:54:14 90 5,326.0000 XLON 05002050000057320-E0OT63rVjHjd 09:54:14 74 5,326.0000 XLON 07002070000057050-E0OT63rVjHjb 09:54:16 158 5,324.0000 XLON 05002050000056912-E0OT63rVjHlm 09:54:16 47 5,324.0000 XLON 05002050000056912-E0OT63rVjHlq 09:56:00 164 5,320.0000 XLON 05002050000059420-E0OT63rVjJ4y 09:56:28 148 5,318.0000 XLON 07002070000058707-E0OT63rVjJSQ 10:00:15 159 5,320.0000 XLON 05002050000060435-E0OT63rVjMj0 10:00:15 72 5,320.0000 XLON 05002050000060435-E0OT63rVjMj2 10:00:15 86 5,318.0000 XLON 05002050000060436-E0OT63rVjMkM 10:00:15 88 5,318.0000 XLON 07002070000060508-E0OT63rVjMkK 10:04:34 1 5,324.0000 XLON 07002070000063151-E0OT63rVjQ8Z 10:04:34 198 5,324.0000 XLON 07002070000063151-E0OT63rVjQ8b 10:06:01 162 5,324.0000 XLON 07002070000064331-E0OT63rVjRYb 10:06:49 173 5,326.0000 XLON 05002050000064668-E0OT63rVjSFV 10:08:30 171 5,322.0000 XLON 07002070000062848-E0OT63rVjTQN 10:10:11 113 5,328.0000 XLON 05002050000066048-E0OT63rVjUtd 10:10:14 217 5,328.0000 XLON 05002050000066075-E0OT63rVjUv5 10:11:03 156 5,324.0000 XLON 07002070000066113-E0OT63rVjVTK 10:11:04 171 5,322.0000 XLON 07002070000066137-E0OT63rVjVUV 10:12:45 186 5,324.0000 XLON 05002050000067077-E0OT63rVjXLM 10:13:11 203 5,320.0000 XLON 05002050000066744-E0OT63rVjXci 10:17:24 160 5,326.0000 XLON 05002050000069194-E0OT63rVjb0Y 10:19:19 87 5,326.0000 XLON 07002070000069625-E0OT63rVjcUp 10:19:19 89 5,326.0000 XLON 07002070000069835-E0OT63rVjcUv 10:21:49 68 5,324.0000 XLON 05002050000070512-E0OT63rVjeSN 10:21:49 125 5,324.0000 XLON 05002050000070512-E0OT63rVjeSS 10:21:49 110 5,324.0000 XLON 07002070000071265-E0OT63rVjeT8 10:21:49 125 5,324.0000 XLON 07002070000071265-E0OT63rVjeTA 10:26:27 224 5,330.0000 XLON 07002070000073275-E0OT63rVjiST 10:26:27 172 5,328.0000 XLON 07002070000073167-E0OT63rVjiSk 10:28:27 213 5,328.0000 XLON 05002050000073446-E0OT63rVjjzj 10:28:27 26 5,328.0000 XLON 05002050000073446-E0OT63rVjjzy 10:29:09 168 5,332.0000 XLON 05002050000074247-E0OT63rVjkNj 10:32:37 193 5,330.0000 XLON 05002050000075013-E0OT63rVjn1U 10:32:41 74 5,330.0000 XLON 07002070000075729-E0OT63rVjn3s 10:33:30 218 5,328.0000 XLON 05002050000074057-E0OT63rVjnhr 10:35:27 235 5,326.0000 XLON 05002050000075968-E0OT63rVjp5N 10:36:58 200 5,324.0000 XLON 05002050000077486-E0OT63rVjqR2 10:36:58 37 5,324.0000 XLON 05002050000077486-E0OT63rVjqR6 10:38:54 177 5,324.0000 XLON 05002050000078268-E0OT63rVjsCG 10:38:54 13 5,324.0000 XLON 05002050000078268-E0OT63rVjsCW 10:38:54 65 5,324.0000 XLON 05002050000078268-E0OT63rVjsCe 10:41:31 165 5,324.0000 XLON 05002050000079092-E0OT63rVjtqg 10:41:31 5 5,324.0000 XLON 05002050000079092-E0OT63rVjtqu 10:41:51 168 5,322.0000 XLON 05002050000075321-E0OT63rVju2B 10:44:10 204 5,328.0000 XLON 07002070000080767-E0OT63rVjvlV 10:44:10 129 5,326.0000 XLON 05002050000080678-E0OT63rVjvli 10:44:10 14 5,326.0000 XLON 05002050000080678-E0OT63rVjvls 10:49:21 222 5,328.0000 XLON 05002050000082513-E0OT63rVjyt4 10:51:04 173 5,328.0000 XLON 07002070000083093-E0OT63rVk05l 10:51:19 71 5,332.0000 XLON 07002070000083168-E0OT63rVk0H2 10:51:19 15 5,332.0000 XLON 07002070000083168-E0OT63rVk0H8 10:51:49 174 5,330.0000 XLON 05002050000083121-E0OT63rVk0Zw 10:52:05 205 5,326.0000 XLON 07002070000082858-E0OT63rVk0q2 10:54:20 242 5,322.0000 XLON 07002070000083399-E0OT63rVk2Nk 10:54:20 138 5,320.0000 XLON 05002050000083954-E0OT63rVk2OR 10:55:10 204 5,316.0000 XLON 07002070000084672-E0OT63rVk3Bn 10:58:32 177 5,314.0000 XLON 05002050000084598-E0OT63rVk5ek 11:00:48 134 5,312.0000 XLON 05002050000085215-E0OT63rVk7kR 11:03:09 225 5,314.0000 XLON 07002070000087733-E0OT63rVkA9D 11:06:49 221 5,320.0000 XLON 07002070000089504-E0OT63rVkEPB 11:08:40 185 5,320.0000 XLON 07002070000089989-E0OT63rVkFmY 11:10:09 200 5,320.0000 XLON 05002050000090469-E0OT63rVkGkI 11:10:58 82 5,318.0000 XLON 07002070000088997-E0OT63rVkHKD 11:10:58 122 5,318.0000 XLON 07002070000088997-E0OT63rVkHKF 11:13:10 187 5,316.0000 XLON 07002070000088948-E0OT63rVkId6 11:14:48 1 5,312.0000 XLON 05002050000091002-E0OT63rVkJNU 11:14:48 184 5,312.0000 XLON 05002050000091002-E0OT63rVkJNn 11:17:12 200 5,314.0000 XLON 05002050000093121-E0OT63rVkKmx 11:18:38 166 5,314.0000 XLON 07002070000093807-E0OT63rVkLaQ 11:27:44 188 5,332.0000 XLON 05002050000096779-E0OT63rVkRKJ 11:28:26 239 5,334.0000 XLON 05002050000096794-E0OT63rVkRfd 11:28:26 189 5,334.0000 XLON 05002050000096798-E0OT63rVkRfh 11:31:38 188 5,336.0000 XLON 07002070000097592-E0OT63rVkTwT 11:31:38 224 5,336.0000 XLON 07002070000098362-E0OT63rVkTwt 11:32:17 197 5,340.0000 XLON 05002050000098408-E0OT63rVkURn 11:32:17 233 5,338.0000 XLON 05002050000098383-E0OT63rVkUSN 11:35:10 106 5,340.0000 XLON 07002070000099660-E0OT63rVkVrk 11:35:10 11 5,340.0000 XLON 07002070000099660-E0OT63rVkVrm 11:35:10 4 5,340.0000 XLON 07002070000099660-E0OT63rVkVro 11:35:10 42 5,340.0000 XLON 07002070000099660-E0OT63rVkVrq 11:35:10 43 5,340.0000 XLON 07002070000099660-E0OT63rVkVrs 11:36:50 7 5,340.0000 XLON 07002070000100203-E0OT63rVkWgv 11:38:42 63 5,342.0000 XLON 07002070000100881-E0OT63rVkYRJ 11:38:42 163 5,342.0000 XLON 07002070000100881-E0OT63rVkYRM 11:38:46 190 5,340.0000 XLON 07002070000100222-E0OT63rVkYW1 11:40:05 174 5,340.0000 XLON 05002050000101050-E0OT63rVkZTY 11:42:43 50 5,340.0000 XLON 07002070000102161-E0OT63rVkatG 11:42:43 56 5,340.0000 XLON 07002070000102161-E0OT63rVkatQ 11:42:49 119 5,340.0000 XLON 07002070000102161-E0OT63rVkawF 11:44:10 174 5,340.0000 XLON 05002050000102277-E0OT63rVkbiC 11:47:24 36 5,344.0000 XLON 05002050000103249-E0OT63rVkdy4 11:47:24 173 5,344.0000 XLON 05002050000103249-E0OT63rVkdy6 11:49:44 47 5,344.0000 XLON 07002070000104441-E0OT63rVkfSn 11:49:44 72 5,344.0000 XLON 07002070000104441-E0OT63rVkfSr 11:49:44 114 5,344.0000 XLON 07002070000104441-E0OT63rVkfSv 11:53:05 234 5,344.0000 XLON 07002070000105480-E0OT63rVkhTr 11:56:21 248 5,344.0000 XLON 07002070000107283-E0OT63rVkjTD 11:56:21 15 5,344.0000 XLON 07002070000107283-E0OT63rVkjTP 11:57:15 247 5,344.0000 XLON 07002070000107682-E0OT63rVkk6b 11:57:15 251 5,342.0000 XLON 05002050000104045-E0OT63rVkk79 11:59:00 232 5,342.0000 XLON 05002050000108166-E0OT63rVkl7i 12:01:50 2 5,342.0000 XLON 05002050000108166-E0OT63rVkn2v 12:01:50 216 5,342.0000 XLON 05002050000108936-E0OT63rVkn2z 12:10:01 229 5,346.0000 XLON 05002050000111030-E0OT63rVkrtD 12:10:02 63 5,346.0000 XLON 05002050000113050-E0OT63rVkru1 12:18:50 258 5,350.0000 XLON 07002070000117215-E0OT63rVky9V 12:19:38 280 5,350.0000 XLON 05002050000117096-E0OT63rVkydT 12:19:38 310 5,350.0000 XLON 07002070000117558-E0OT63rVkyeC 12:19:38 49 5,350.0000 XLON 07002070000117558-E0OT63rVkyeE 12:19:39 159 5,350.0000 XLON 05002050000117409-E0OT63rVkyeb 12:19:39 167 5,350.0000 XLON 05002050000117409-E0OT63rVkyej 12:20:00 200 5,348.0000 XLON 07002070000113973-E0OT63rVkymc 12:22:42 309 5,350.0000 XLON 05002050000118607-E0OT63rVl08J 12:22:43 262 5,348.0000 XLON 07002070000118235-E0OT63rVl08r 12:27:42 9 5,352.0000 XLON 07002070000120551-E0OT63rVl3au 12:29:35 276 5,352.0000 XLON 07002070000120551-E0OT63rVl4nz 12:30:11 231 5,350.0000 XLON 07002070000119360-E0OT63rVl5Cw 12:33:14 86 5,354.0000 XLON 07002070000121966-E0OT63rVl71f 12:33:14 230 5,354.0000 XLON 07002070000121966-E0OT63rVl71i 12:33:16 221 5,352.0000 XLON 07002070000121859-E0OT63rVl73y 12:33:16 62 5,352.0000 XLON 07002070000121859-E0OT63rVl740 12:33:17 21 5,350.0000 XLON 07002070000122342-E0OT63rVl75j 12:36:02 107 5,352.0000 XLON 07002070000123389-E0OT63rVl8k2 12:36:02 43 5,352.0000 XLON 07002070000123389-E0OT63rVl8k4 12:36:02 24 5,352.0000 XLON 07002070000123389-E0OT63rVl8k6 12:36:26 127 5,350.0000 XLON 05002050000122486-E0OT63rVl8wo 12:36:26 27 5,350.0000 XLON 05002050000122486-E0OT63rVl8wq 12:36:26 113 5,350.0000 XLON 07002070000122612-E0OT63rVl8ws 12:38:06 144 5,348.0000 XLON 07002070000123651-E0OT63rVl9y2 12:41:02 107 5,350.0000 XLON 05002050000124865-E0OT63rVlCCe 12:41:02 63 5,350.0000 XLON 05002050000124865-E0OT63rVlCCg 12:41:50 13 5,350.0000 XLON 05002050000125101-E0OT63rVlCen 12:41:50 4 5,350.0000 XLON 05002050000125101-E0OT63rVlCep 12:45:15 218 5,348.0000 XLON 07002070000125501-E0OT63rVlEjU 12:45:16 156 5,346.0000 XLON 05002050000123541-E0OT63rVlEkO 12:49:23 270 5,346.0000 XLON 05002050000127840-E0OT63rVlGyz 12:50:16 73 5,344.0000 XLON 07002070000124669-E0OT63rVlHg5 12:50:16 171 5,344.0000 XLON 05002050000126883-E0OT63rVlHg7 12:51:50 100 5,344.0000 XLON 07002070000128924-E0OT63rVlIj9 12:51:50 106 5,344.0000 XLON 07002070000128924-E0OT63rVlIjB 12:51:50 128 5,342.0000 XLON 07002070000126322-E0OT63rVlIjV 12:51:50 71 5,342.0000 XLON 07002070000126953-E0OT63rVlIjZ 12:54:23 140 5,340.0000 XLON 07002070000129558-E0OT63rVlJtr 12:56:50 107 5,340.0000 XLON 05002050000130790-E0OT63rVlLQq 12:56:50 43 5,340.0000 XLON 05002050000130790-E0OT63rVlLQs 12:56:50 44 5,340.0000 XLON 05002050000130790-E0OT63rVlLQu 13:01:16 180 5,342.0000 XLON 05002050000131455-E0OT63rVlOH4 13:03:30 256 5,342.0000 XLON 07002070000133893-E0OT63rVlPd7 13:03:42 1 5,340.0000 XLON 07002070000133192-E0OT63rVlPfc 13:03:44 41 5,340.0000 XLON 07002070000133192-E0OT63rVlPg6 13:05:38 238 5,342.0000 XLON 07002070000134709-E0OT63rVlQkq 13:08:30 216 5,344.0000 XLON 05002050000136002-E0OT63rVlSl2 13:15:05 220 5,346.0000 XLON 07002070000138572-E0OT63rVlXcO 13:15:05 19 5,346.0000 XLON 07002070000138572-E0OT63rVlXcS 13:15:06 140 5,346.0000 XLON 05002050000138665-E0OT63rVlXdF 13:15:06 56 5,346.0000 XLON 05002050000138665-E0OT63rVlXdH 13:15:07 18 5,346.0000 XLON 07002070000138749-E0OT63rVlXdi 13:15:15 16 5,346.0000 XLON 07002070000138828-E0OT63rVlXkz 13:15:24 18 5,346.0000 XLON 05002050000138842-E0OT63rVlXoz 13:15:34 114 5,346.0000 XLON 05002050000138920-E0OT63rVlXvF 13:15:34 260 5,346.0000 XLON 05002050000138920-E0OT63rVlXvH 13:16:50 6 5,346.0000 XLON 07002070000139438-E0OT63rVlYc2 13:16:50 28 5,346.0000 XLON 07002070000139438-E0OT63rVlYc4 13:16:50 133 5,346.0000 XLON 07002070000139438-E0OT63rVlYc6 13:16:50 100 5,346.0000 XLON 07002070000139438-E0OT63rVlYc8 13:16:50 10 5,346.0000 XLON 07002070000139438-E0OT63rVlYcA 13:20:02 98 5,344.0000 XLON 07002070000136810-E0OT63rVlaTJ 13:20:02 119 5,344.0000 XLON 07002070000136810-E0OT63rVlaTP 13:21:37 105 5,342.0000 XLON 07002070000140131-E0OT63rVlbLm 13:21:37 83 5,342.0000 XLON 07002070000140131-E0OT63rVlbLo 13:22:42 100 5,342.0000 XLON 05002050000141692-E0OT63rVlbpb 13:22:42 26 5,342.0000 XLON 05002050000141692-E0OT63rVlbpd 13:22:42 29 5,342.0000 XLON 05002050000141692-E0OT63rVlbpf 13:22:42 123 5,342.0000 XLON 05002050000141692-E0OT63rVlbph 13:22:42 1 5,342.0000 XLON 05002050000141692-E0OT63rVlbpj 13:23:01 223 5,340.0000 XLON 07002070000141441-E0OT63rVlbu8 13:23:06 59 5,338.0000 XLON 05002050000139705-E0OT63rVlc0R 13:23:06 101 5,338.0000 XLON 05002050000139705-E0OT63rVlc0b 13:28:29 251 5,344.0000 XLON 05002050000143330-E0OT63rVlfiZ 13:28:30 140 5,342.0000 XLON 07002070000142632-E0OT63rVlg1t 13:31:02 220 5,346.0000 XLON 07002070000145785-E0OT63rVliwc 13:31:08 237 5,344.0000 XLON 07002070000145163-E0OT63rVljAt 13:33:41 117 5,342.0000 XLON 07002070000146346-E0OT63rVllyk 13:37:44 135 5,340.0000 XLON 05002050000142438-E0OT63rVlpNO 13:37:44 78 5,338.0000 XLON 07002070000148523-E0OT63rVlpOL 13:40:36 73 5,342.0000 XLON 05002050000151066-E0OT63rVls53 13:43:02 216 5,344.0000 XLON 05002050000152894-E0OT63rVlu0a 13:43:30 48 5,344.0000 XLON 07002070000153122-E0OT63rVluJg 13:43:30 39 5,344.0000 XLON 07002070000153122-E0OT63rVluJn 13:49:20 267 5,350.0000 XLON 05002050000155903-E0OT63rVlyos 13:49:21 231 5,350.0000 XLON 07002070000155999-E0OT63rVlypU 13:49:26 178 5,350.0000 XLON 07002070000156007-E0OT63rVlyux 13:49:44 214 5,350.0000 XLON 07002070000156141-E0OT63rVlz87 13:49:46 150 5,348.0000 XLON 05002050000154647-E0OT63rVlz9M 13:49:46 9 5,348.0000 XLON 05002050000154647-E0OT63rVlz9U 13:52:34 36 5,352.0000 XLON 07002070000157537-E0OT63rVm1WP 13:52:34 121 5,352.0000 XLON 07002070000157537-E0OT63rVm1WR 13:52:34 63 5,352.0000 XLON 07002070000157537-E0OT63rVm1WT 13:52:34 133 5,352.0000 XLON 07002070000157537-E0OT63rVm1WV 13:52:34 48 5,352.0000 XLON 07002070000157537-E0OT63rVm1WX 13:52:34 39 5,348.0000 XLON 05002050000154647-E0OT63rVm1XS 13:52:34 138 5,348.0000 XLON 07002070000156985-E0OT63rVm1XU 13:54:10 216 5,346.0000 XLON 05002050000154450-E0OT63rVm2SJ 13:55:58 193 5,346.0000 XLON 05002050000159017-E0OT63rVm3ds 13:58:59 118 5,344.0000 XLON 07002070000157974-E0OT63rVm5L3 13:58:59 66 5,344.0000 XLON 07002070000158739-E0OT63rVm5L5 13:59:34 75 5,344.0000 XLON 07002070000160481-E0OT63rVm63o 13:59:34 3 5,344.0000 XLON 07002070000160481-E0OT63rVm63q 14:01:49 41 5,344.0000 XLON 07002070000161503-E0OT63rVm8an 14:01:49 150 5,344.0000 XLON 07002070000161503-E0OT63rVm8ar 14:02:28 42 5,342.0000 XLON 05002050000158249-E0OT63rVm9Ks 14:03:24 43 5,344.0000 XLON 05002050000162633-E0OT63rVmA6C 14:03:56 20 5,344.0000 XLON 05002050000162633-E0OT63rVmAWa 14:03:56 128 5,344.0000 XLON 05002050000162633-E0OT63rVmAWg 14:03:56 75 5,344.0000 XLON 05002050000162695-E0OT63rVmAWi 14:05:11 41 5,346.0000 XLON 05002050000163668-E0OT63rVmBhQ 14:05:36 50 5,346.0000 XLON 05002050000163668-E0OT63rVmC9u 14:05:36 99 5,346.0000 XLON 05002050000163668-E0OT63rVmCA3 14:06:29 90 5,346.0000 XLON 07002070000164438-E0OT63rVmCbB 14:06:50 15 5,346.0000 XLON 07002070000164590-E0OT63rVmCkV 14:07:11 74 5,344.0000 XLON 05002050000163289-E0OT63rVmCv8 14:12:39 34 5,350.0000 XLON 07002070000166650-E0OT63rVmHrO 14:12:46 28 5,350.0000 XLON 07002070000166650-E0OT63rVmHwN 14:12:46 128 5,350.0000 XLON 07002070000166650-E0OT63rVmHwQ 14:12:59 121 5,350.0000 XLON 07002070000167391-E0OT63rVmI5U 14:12:59 52 5,350.0000 XLON 07002070000167391-E0OT63rVmI5W 14:13:29 40 5,350.0000 XLON 05002050000167419-E0OT63rVmINq 14:13:49 41 5,350.0000 XLON 05002050000167419-E0OT63rVmIWz 14:14:27 41 5,350.0000 XLON 05002050000167419-E0OT63rVmIqt 14:14:48 87 5,350.0000 XLON 05002050000167419-E0OT63rVmJ1e 14:14:48 68 5,350.0000 XLON 05002050000167920-E0OT63rVmJ1g 14:14:48 1 5,350.0000 XLON 05002050000167920-E0OT63rVmJ1j 14:14:49 63 5,350.0000 XLON 05002050000168214-E0OT63rVmJ4a 14:14:49 100 5,350.0000 XLON 05002050000168214-E0OT63rVmJ4c 14:14:50 21 5,350.0000 XLON 05002050000168220-E0OT63rVmJ5a 14:14:50 7 5,350.0000 XLON 05002050000168220-E0OT63rVmJ5c 14:14:50 9 5,350.0000 XLON 05002050000168220-E0OT63rVmJ5e 14:14:50 100 5,350.0000 XLON 05002050000168220-E0OT63rVmJ5g 14:14:50 36 5,348.0000 XLON 07002070000165979-E0OT63rVmJ6N 14:14:50 190 5,348.0000 XLON 07002070000165979-E0OT63rVmJ6U 14:16:31 191 5,348.0000 XLON 07002070000169194-E0OT63rVmKgA 14:16:50 191 5,348.0000 XLON 05002050000169251-E0OT63rVmKs3 14:17:44 78 5,348.0000 XLON 07002070000169731-E0OT63rVmLYM 14:20:00 174 5,346.0000 XLON 05002050000165876-E0OT63rVmNd6 14:20:01 150 5,344.0000 XLON 07002070000168802-E0OT63rVmNgo 14:20:01 41 5,344.0000 XLON 07002070000168802-E0OT63rVmNgq 14:20:10 120 5,344.0000 XLON 05002050000170732-E0OT63rVmNoO 14:21:49 28 5,342.0000 XLON 05002050000171108-E0OT63rVmP4t 14:22:31 50 5,342.0000 XLON 05 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: 82,000 Date of transaction: 12 September 2025 Average price paid per share (pence): 5,333.5613 Lowest price paid per share (pence): 5,294.0000 Highest price paid per share (pence): 5,406.0000 Broker: J.P. Morgan Securities plc Following the purchase of these shares, the remaining number of ordinary shares in issue will be 423,376,249 (excluding Treasury shares), and the Company will hold 27,978,584 ordinary shares in Treasury. The figure of 423,376,249 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 08:02:43 214 5,406.0000 XLON 07002070000003853-E0OT63rVh0zY 08:02:43 310 5,404.0000 XLON 07002070000003669-E0OT63rVh0zv 08:02:43 8 5,404.0000 XLON 07002070000003669-E0OT63rVh0zy 08:02:44 165 5,402.0000 XLON 05002050000003863-E0OT63rVh13Q 08:05:05 194 5,404.0000 XLON 07002070000004007-E0OT63rVh59r 08:05:05 211 5,404.0000 XLON 05002050000004019-E0OT63rVh59p 08:05:08 170 5,400.0000 XLON 07002070000003970-E0OT63rVh5FQ 08:05:18 241 5,394.0000 XLON 05002050000004295-E0OT63rVh5xy 08:06:11 259 5,392.0000 XLON 07002070000004279-E0OT63rVh7gj 08:06:11 133 5,388.0000 XLON 05002050000004289-E0OT63rVh7iX 08:07:58 186 5,392.0000 XLON 05002050000004756-E0OT63rVhA4C 08:07:58 160 5,390.0000 XLON 05002050000004627-E0OT63rVhA4q 08:08:01 160 5,388.0000 XLON 05002050000004615-E0OT63rVhABU 08:08:35 30 5,388.0000 XLON 05002050000004615-E0OT63rVhBi9 08:08:35 41 5,388.0000 XLON 05002050000004880-E0OT63rVhBiB 08:08:35 96 5,388.0000 XLON 05002050000004880-E0OT63rVhBiJ 08:08:36 157 5,386.0000 XLON 07002070000004855-E0OT63rVhBmw 08:11:01 127 5,386.0000 XLON 07002070000005307-E0OT63rVhGa8 08:11:01 45 5,386.0000 XLON 07002070000005307-E0OT63rVhGaK 08:11:31 146 5,382.0000 XLON 05002050000005173-E0OT63rVhHRM 08:11:49 150 5,378.0000 XLON 05002050000005490-E0OT63rVhHzy 08:11:49 39 5,378.0000 XLON 05002050000005490-E0OT63rVhI00 08:15:27 158 5,384.0000 XLON 07002070000005760-E0OT63rVhNF7 08:16:01 21 5,388.0000 XLON 07002070000006788-E0OT63rVhNw6 08:16:35 111 5,382.0000 XLON 07002070000006441-E0OT63rVhOn6 08:19:41 142 5,386.0000 XLON 07002070000008497-E0OT63rVhTRQ 08:19:41 172 5,384.0000 XLON 05002050000008414-E0OT63rVhTT3 08:20:50 156 5,380.0000 XLON 07002070000006187-E0OT63rVhV1N 08:21:23 134 5,382.0000 XLON 07002070000009842-E0OT63rVhVW7 08:21:49 156 5,380.0000 XLON 05002050000010248-E0OT63rVhW4c 08:21:55 168 5,378.0000 XLON 07002070000009822-E0OT63rVhWD0 08:23:02 127 5,376.0000 XLON 07002070000010659-E0OT63rVhXli 08:23:48 119 5,378.0000 XLON 07002070000011227-E0OT63rVhYUn 08:25:09 126 5,380.0000 XLON 07002070000011992-E0OT63rVhZpd 08:25:15 159 5,378.0000 XLON 07002070000011651-E0OT63rVhZxd 08:26:01 76 5,378.0000 XLON 07002070000012425-E0OT63rVharO 08:26:16 108 5,380.0000 XLON 07002070000012456-E0OT63rVhbOh 08:26:16 56 5,380.0000 XLON 07002070000012456-E0OT63rVhbOl 08:27:06 100 5,380.0000 XLON 05002050000012730-E0OT63rVhcc2 08:27:06 78 5,380.0000 XLON 05002050000012730-E0OT63rVhcc4 08:27:06 191 5,380.0000 XLON 05002050000012908-E0OT63rVhcc6 08:27:30 131 5,376.0000 XLON 05002050000011246-E0OT63rVhdHo 08:28:29 40 5,376.0000 XLON 07002070000013745-E0OT63rVheZ1 08:28:29 90 5,376.0000 XLON 07002070000013745-E0OT63rVheZ3 08:28:29 66 5,376.0000 XLON 07002070000013745-E0OT63rVheZ5 08:29:46 140 5,370.0000 XLON 05002050000013062-E0OT63rVhgD8 08:30:35 145 5,376.0000 XLON 07002070000014843-E0OT63rVhhUR 08:31:19 127 5,382.0000 XLON 05002050000015316-E0OT63rVhij4 08:31:19 132 5,378.0000 XLON 07002070000015305-E0OT63rVhikK 08:33:12 131 5,374.0000 XLON 07002070000015306-E0OT63rVhl9b 08:33:20 155 5,370.0000 XLON 05002050000015740-E0OT63rVhlVw 08:34:06 145 5,370.0000 XLON 05002050000016964-E0OT63rVhmIz 08:34:06 145 5,370.0000 XLON 07002070000016934-E0OT63rVhmJ1 08:35:09 134 5,370.0000 XLON 07002070000017785-E0OT63rVhoBQ 08:35:09 105 5,370.0000 XLON 07002070000017785-E0OT63rVhoBS 08:35:18 132 5,366.0000 XLON 05002050000016965-E0OT63rVhoOy 08:37:01 142 5,370.0000 XLON 05002050000018585-E0OT63rVhqMs 08:38:29 44 5,370.0000 XLON 07002070000019226-E0OT63rVhrsK 08:41:46 169 5,368.0000 XLON 05002050000020217-E0OT63rVhvN3 08:43:40 100 5,372.0000 XLON 05002050000020983-E0OT63rVhxjh 08:43:40 68 5,372.0000 XLON 05002050000020983-E0OT63rVhxjj 08:43:40 155 5,372.0000 XLON 07002070000021339-E0OT63rVhxjl 08:43:59 154 5,368.0000 XLON 05002050000020770-E0OT63rVhy60 08:46:26 19 5,372.0000 XLON 07002070000022809-E0OT63rVi1HO 08:46:26 157 5,372.0000 XLON 07002070000022809-E0OT63rVi1HS 08:46:49 145 5,372.0000 XLON 07002070000023111-E0OT63rVi1eJ 08:47:39 216 5,370.0000 XLON 05002050000022318-E0OT63rVi2cV 08:47:43 142 5,366.0000 XLON 05002050000021777-E0OT63rVi2kp 08:48:10 95 5,364.0000 XLON 05002050000023506-E0OT63rVi39M 08:48:32 238 5,364.0000 XLON 05002050000023817-E0OT63rVi3bZ 08:49:52 92 5,366.0000 XLON 05002050000024287-E0OT63rVi5Eq 08:49:52 92 5,366.0000 XLON 07002070000024317-E0OT63rVi5Es 08:50:25 217 5,366.0000 XLON 05002050000024593-E0OT63rVi6HT 08:50:25 129 5,364.0000 XLON 07002070000024617-E0OT63rVi6Hm 08:50:35 73 5,364.0000 XLON 07002070000024617-E0OT63rVi6SO 08:52:21 224 5,366.0000 XLON 05002050000025272-E0OT63rVi8VJ 08:52:21 14 5,364.0000 XLON 07002070000025319-E0OT63rVi8Vr 08:52:21 135 5,364.0000 XLON 07002070000025319-E0OT63rVi8Vx 08:53:42 1 5,362.0000 XLON 05002050000026014-E0OT63rViA6Z 08:53:45 185 5,362.0000 XLON 05002050000026014-E0OT63rViADJ 08:55:09 189 5,362.0000 XLON 05002050000026834-E0OT63rViBtA 08:56:25 174 5,360.0000 XLON 05002050000026015-E0OT63rViDIj 08:57:20 122 5,356.0000 XLON 05002050000027517-E0OT63rViEeT 09:00:09 258 5,354.0000 XLON 05002050000029348-E0OT63rViIFn 09:01:28 9 5,352.0000 XLON 07002070000027576-E0OT63rViKL7 09:01:28 158 5,352.0000 XLON 07002070000027576-E0OT63rViKL9 09:01:49 192 5,352.0000 XLON 07002070000031127-E0OT63rViKgS 09:02:24 147 5,348.0000 XLON 07002070000028418-E0OT63rViLch 09:03:00 148 5,344.0000 XLON 05002050000031076-E0OT63rViMc2 09:04:46 33 5,346.0000 XLON 07002070000032731-E0OT63rViPD9 09:04:46 115 5,346.0000 XLON 07002070000032731-E0OT63rViPDE 09:04:46 119 5,344.0000 XLON 05002050000032169-E0OT63rViPF4 09:06:49 35 5,342.0000 XLON 07002070000034266-E0OT63rViRvl 09:06:49 144 5,342.0000 XLON 07002070000034266-E0OT63rViRvn 09:06:58 94 5,340.0000 XLON 05002050000033290-E0OT63rViS72 09:08:02 141 5,336.0000 XLON 07002070000033358-E0OT63rViUDn 09:09:21 130 5,334.0000 XLON 07002070000035884-E0OT63rViVpG 09:11:05 179 5,338.0000 XLON 07002070000036332-E0OT63rViXxs 09:11:05 155 5,336.0000 XLON 05002050000036292-E0OT63rViXyW 09:11:49 125 5,336.0000 XLON 07002070000037255-E0OT63rViZCA 09:12:47 125 5,334.0000 XLON 05002050000037217-E0OT63rViaFU 09:14:05 118 5,324.0000 XLON 07002070000038198-E0OT63rVid3S 09:14:37 109 5,320.0000 XLON 05002050000038168-E0OT63rVidhh 09:16:49 63 5,316.0000 XLON 05002050000040340-E0OT63rVigfg 09:16:49 123 5,316.0000 XLON 05002050000040340-E0OT63rVigfi 09:17:20 117 5,314.0000 XLON 05002050000039584-E0OT63rVihU0 09:20:09 142 5,316.0000 XLON 05002050000042500-E0OT63rVilMJ 09:20:09 50 5,316.0000 XLON 05002050000042500-E0OT63rVilML 09:22:15 165 5,320.0000 XLON 05002050000043494-E0OT63rVio82 09:25:32 228 5,322.0000 XLON 07002070000044693-E0OT63rVirfX 09:27:34 210 5,320.0000 XLON 05002050000044261-E0OT63rVitEW 09:29:01 267 5,322.0000 XLON 05002050000047224-E0OT63rViug1 09:33:16 245 5,320.0000 XLON 05002050000047996-E0OT63rViyLd 09:34:31 68 5,318.0000 XLON 05002050000047173-E0OT63rVizuR 09:34:31 69 5,318.0000 XLON 07002070000047230-E0OT63rVizuP 09:35:44 68 5,316.0000 XLON 07002070000046059-E0OT63rVj0qK 09:35:44 135 5,316.0000 XLON 07002070000050543-E0OT63rVj0qM 09:36:05 151 5,314.0000 XLON 05002050000045247-E0OT63rVj1Lr 09:36:05 9 5,314.0000 XLON 05002050000045247-E0OT63rVj1Lw 09:38:29 199 5,318.0000 XLON 05002050000052017-E0OT63rVj3ed 09:38:37 257 5,316.0000 XLON 07002070000051428-E0OT63rVj3mQ 09:38:38 187 5,314.0000 XLON 05002050000051005-E0OT63rVj3o3 09:41:15 80 5,320.0000 XLON 05002050000053020-E0OT63rVj6BO 09:41:15 113 5,320.0000 XLON 05002050000053020-E0OT63rVj6BR 09:43:30 190 5,324.0000 XLON 07002070000054188-E0OT63rVj94B 09:44:29 113 5,320.0000 XLON 05002050000053939-E0OT63rVj9y7 09:44:29 110 5,320.0000 XLON 05002050000053939-E0OT63rVj9yB 09:48:20 214 5,324.0000 XLON 07002070000055536-E0OT63rVjCoB 09:49:18 154 5,322.0000 XLON 05002050000055004-E0OT63rVjDbv 09:49:42 33 5,328.0000 XLON 05002050000056934-E0OT63rVjE6D 09:49:42 51 5,328.0000 XLON 05002050000056934-E0OT63rVjE6F 09:49:42 74 5,328.0000 XLON 07002070000057064-E0OT63rVjE6H 09:52:57 216 5,328.0000 XLON 05002050000058215-E0OT63rVjGsw 09:54:14 90 5,326.0000 XLON 05002050000057320-E0OT63rVjHjd 09:54:14 74 5,326.0000 XLON 07002070000057050-E0OT63rVjHjb 09:54:16 158 5,324.0000 XLON 05002050000056912-E0OT63rVjHlm 09:54:16 47 5,324.0000 XLON 05002050000056912-E0OT63rVjHlq 09:56:00 164 5,320.0000 XLON 05002050000059420-E0OT63rVjJ4y 09:56:28 148 5,318.0000 XLON 07002070000058707-E0OT63rVjJSQ 10:00:15 159 5,320.0000 XLON 05002050000060435-E0OT63rVjMj0 10:00:15 72 5,320.0000 XLON 05002050000060435-E0OT63rVjMj2 10:00:15 86 5,318.0000 XLON 05002050000060436-E0OT63rVjMkM 10:00:15 88 5,318.0000 XLON 07002070000060508-E0OT63rVjMkK 10:04:34 1 5,324.0000 XLON 07002070000063151-E0OT63rVjQ8Z 10:04:34 198 5,324.0000 XLON 07002070000063151-E0OT63rVjQ8b 10:06:01 162 5,324.0000 XLON 07002070000064331-E0OT63rVjRYb 10:06:49 173 5,326.0000 XLON 05002050000064668-E0OT63rVjSFV 10:08:30 171 5,322.0000 XLON 07002070000062848-E0OT63rVjTQN 10:10:11 113 5,328.0000 XLON 05002050000066048-E0OT63rVjUtd 10:10:14 217 5,328.0000 XLON 05002050000066075-E0OT63rVjUv5 10:11:03 156 5,324.0000 XLON 07002070000066113-E0OT63rVjVTK 10:11:04 171 5,322.0000 XLON 07002070000066137-E0OT63rVjVUV 10:12:45 186 5,324.0000 XLON 05002050000067077-E0OT63rVjXLM 10:13:11 203 5,320.0000 XLON 05002050000066744-E0OT63rVjXci 10:17:24 160 5,326.0000 XLON 05002050000069194-E0OT63rVjb0Y 10:19:19 87 5,326.0000 XLON 07002070000069625-E0OT63rVjcUp 10:19:19 89 5,326.0000 XLON 07002070000069835-E0OT63rVjcUv 10:21:49 68 5,324.0000 XLON 05002050000070512-E0OT63rVjeSN 10:21:49 125 5,324.0000 XLON 05002050000070512-E0OT63rVjeSS 10:21:49 110 5,324.0000 XLON 07002070000071265-E0OT63rVjeT8 10:21:49 125 5,324.0000 XLON 07002070000071265-E0OT63rVjeTA 10:26:27 224 5,330.0000 XLON 07002070000073275-E0OT63rVjiST 10:26:27 172 5,328.0000 XLON 07002070000073167-E0OT63rVjiSk 10:28:27 213 5,328.0000 XLON 05002050000073446-E0OT63rVjjzj 10:28:27 26 5,328.0000 XLON 05002050000073446-E0OT63rVjjzy 10:29:09 168 5,332.0000 XLON 05002050000074247-E0OT63rVjkNj 10:32:37 193 5,330.0000 XLON 05002050000075013-E0OT63rVjn1U 10:32:41 74 5,330.0000 XLON 07002070000075729-E0OT63rVjn3s 10:33:30 218 5,328.0000 XLON 05002050000074057-E0OT63rVjnhr 10:35:27 235 5,326.0000 XLON 05002050000075968-E0OT63rVjp5N 10:36:58 200 5,324.0000 XLON 05002050000077486-E0OT63rVjqR2 10:36:58 37 5,324.0000 XLON 05002050000077486-E0OT63rVjqR6 10:38:54 177 5,324.0000 XLON 05002050000078268-E0OT63rVjsCG 10:38:54 13 5,324.0000 XLON 05002050000078268-E0OT63rVjsCW 10:38:54 65 5,324.0000 XLON 05002050000078268-E0OT63rVjsCe 10:41:31 165 5,324.0000 XLON 05002050000079092-E0OT63rVjtqg 10:41:31 5 5,324.0000 XLON 05002050000079092-E0OT63rVjtqu 10:41:51 168 5,322.0000 XLON 05002050000075321-E0OT63rVju2B 10:44:10 204 5,328.0000 XLON 07002070000080767-E0OT63rVjvlV 10:44:10 129 5,326.0000 XLON 05002050000080678-E0OT63rVjvli 10:44:10 14 5,326.0000 XLON 05002050000080678-E0OT63rVjvls 10:49:21 222 5,328.0000 XLON 05002050000082513-E0OT63rVjyt4 10:51:04 173 5,328.0000 XLON 07002070000083093-E0OT63rVk05l 10:51:19 71 5,332.0000 XLON 07002070000083168-E0OT63rVk0H2 10:51:19 15 5,332.0000 XLON 07002070000083168-E0OT63rVk0H8 10:51:49 174 5,330.0000 XLON 05002050000083121-E0OT63rVk0Zw 10:52:05 205 5,326.0000 XLON 07002070000082858-E0OT63rVk0q2 10:54:20 242 5,322.0000 XLON 07002070000083399-E0OT63rVk2Nk 10:54:20 138 5,320.0000 XLON 05002050000083954-E0OT63rVk2OR 10:55:10 204 5,316.0000 XLON 07002070000084672-E0OT63rVk3Bn 10:58:32 177 5,314.0000 XLON 05002050000084598-E0OT63rVk5ek 11:00:48 134 5,312.0000 XLON 05002050000085215-E0OT63rVk7kR 11:03:09 225 5,314.0000 XLON 07002070000087733-E0OT63rVkA9D 11:06:49 221 5,320.0000 XLON 07002070000089504-E0OT63rVkEPB 11:08:40 185 5,320.0000 XLON 07002070000089989-E0OT63rVkFmY 11:10:09 200 5,320.0000 XLON 05002050000090469-E0OT63rVkGkI 11:10:58 82 5,318.0000 XLON 07002070000088997-E0OT63rVkHKD 11:10:58 122 5,318.0000 XLON 07002070000088997-E0OT63rVkHKF 11:13:10 187 5,316.0000 XLON 07002070000088948-E0OT63rVkId6 11:14:48 1 5,312.0000 XLON 05002050000091002-E0OT63rVkJNU 11:14:48 184 5,312.0000 XLON 05002050000091002-E0OT63rVkJNn 11:17:12 200 5,314.0000 XLON 05002050000093121-E0OT63rVkKmx 11:18:38 166 5,314.0000 XLON 07002070000093807-E0OT63rVkLaQ 11:27:44 188 5,332.0000 XLON 05002050000096779-E0OT63rVkRKJ 11:28:26 239 5,334.0000 XLON 05002050000096794-E0OT63rVkRfd 11:28:26 189 5,334.0000 XLON 05002050000096798-E0OT63rVkRfh 11:31:38 188 5,336.0000 XLON 07002070000097592-E0OT63rVkTwT 11:31:38 224 5,336.0000 XLON 07002070000098362-E0OT63rVkTwt 11:32:17 197 5,340.0000 XLON 05002050000098408-E0OT63rVkURn 11:32:17 233 5,338.0000 XLON 05002050000098383-E0OT63rVkUSN 11:35:10 106 5,340.0000 XLON 07002070000099660-E0OT63rVkVrk 11:35:10 11 5,340.0000 XLON 07002070000099660-E0OT63rVkVrm 11:35:10 4 5,340.0000 XLON 07002070000099660-E0OT63rVkVro 11:35:10 42 5,340.0000 XLON 07002070000099660-E0OT63rVkVrq 11:35:10 43 5,340.0000 XLON 07002070000099660-E0OT63rVkVrs 11:36:50 7 5,340.0000 XLON 07002070000100203-E0OT63rVkWgv 11:38:42 63 5,342.0000 XLON 07002070000100881-E0OT63rVkYRJ 11:38:42 163 5,342.0000 XLON 07002070000100881-E0OT63rVkYRM 11:38:46 190 5,340.0000 XLON 07002070000100222-E0OT63rVkYW1 11:40:05 174 5,340.0000 XLON 05002050000101050-E0OT63rVkZTY 11:42:43 50 5,340.0000 XLON 07002070000102161-E0OT63rVkatG 11:42:43 56 5,340.0000 XLON 07002070000102161-E0OT63rVkatQ 11:42:49 119 5,340.0000 XLON 07002070000102161-E0OT63rVkawF 11:44:10 174 5,340.0000 XLON 05002050000102277-E0OT63rVkbiC 11:47:24 36 5,344.0000 XLON 05002050000103249-E0OT63rVkdy4 11:47:24 173 5,344.0000 XLON 05002050000103249-E0OT63rVkdy6 11:49:44 47 5,344.0000 XLON 07002070000104441-E0OT63rVkfSn 11:49:44 72 5,344.0000 XLON 07002070000104441-E0OT63rVkfSr 11:49:44 114 5,344.0000 XLON 07002070000104441-E0OT63rVkfSv 11:53:05 234 5,344.0000 XLON 07002070000105480-E0OT63rVkhTr 11:56:21 248 5,344.0000 XLON 07002070000107283-E0OT63rVkjTD 11:56:21 15 5,344.0000 XLON 07002070000107283-E0OT63rVkjTP 11:57:15 247 5,344.0000 XLON 07002070000107682-E0OT63rVkk6b 11:57:15 251 5,342.0000 XLON 05002050000104045-E0OT63rVkk79 11:59:00 232 5,342.0000 XLON 05002050000108166-E0OT63rVkl7i 12:01:50 2 5,342.0000 XLON 05002050000108166-E0OT63rVkn2v 12:01:50 216 5,342.0000 XLON 05002050000108936-E0OT63rVkn2z 12:10:01 229 5,346.0000 XLON 05002050000111030-E0OT63rVkrtD 12:10:02 63 5,346.0000 XLON 05002050000113050-E0OT63rVkru1 12:18:50 258 5,350.0000 XLON 07002070000117215-E0OT63rVky9V 12:19:38 280 5,350.0000 XLON 05002050000117096-E0OT63rVkydT 12:19:38 310 5,350.0000 XLON 07002070000117558-E0OT63rVkyeC 12:19:38 49 5,350.0000 XLON 07002070000117558-E0OT63rVkyeE 12:19:39 159 5,350.0000 XLON 05002050000117409-E0OT63rVkyeb 12:19:39 167 5,350.0000 XLON 05002050000117409-E0OT63rVkyej 12:20:00 200 5,348.0000 XLON 07002070000113973-E0OT63rVkymc 12:22:42 309 5,350.0000 XLON 05002050000118607-E0OT63rVl08J 12:22:43 262 5,348.0000 XLON 07002070000118235-E0OT63rVl08r 12:27:42 9 5,352.0000 XLON 07002070000120551-E0OT63rVl3au 12:29:35 276 5,352.0000 XLON 07002070000120551-E0OT63rVl4nz 12:30:11 231 5,350.0000 XLON 07002070000119360-E0OT63rVl5Cw 12:33:14 86 5,354.0000 XLON 07002070000121966-E0OT63rVl71f 12:33:14 230 5,354.0000 XLON 07002070000121966-E0OT63rVl71i 12:33:16 221 5,352.0000 XLON 07002070000121859-E0OT63rVl73y 12:33:16 62 5,352.0000 XLON 07002070000121859-E0OT63rVl740 12:33:17 21 5,350.0000 XLON 07002070000122342-E0OT63rVl75j 12:36:02 107 5,352.0000 XLON 07002070000123389-E0OT63rVl8k2 12:36:02 43 5,352.0000 XLON 07002070000123389-E0OT63rVl8k4 12:36:02 24 5,352.0000 XLON 07002070000123389-E0OT63rVl8k6 12:36:26 127 5,350.0000 XLON 05002050000122486-E0OT63rVl8wo 12:36:26 27 5,350.0000 XLON 05002050000122486-E0OT63rVl8wq 12:36:26 113 5,350.0000 XLON 07002070000122612-E0OT63rVl8ws 12:38:06 144 5,348.0000 XLON 07002070000123651-E0OT63rVl9y2 12:41:02 107 5,350.0000 XLON 05002050000124865-E0OT63rVlCCe 12:41:02 63 5,350.0000 XLON 05002050000124865-E0OT63rVlCCg 12:41:50 13 5,350.0000 XLON 05002050000125101-E0OT63rVlCen 12:41:50 4 5,350.0000 XLON 05002050000125101-E0OT63rVlCep 12:45:15 218 5,348.0000 XLON 07002070000125501-E0OT63rVlEjU 12:45:16 156 5,346.0000 XLON 05002050000123541-E0OT63rVlEkO 12:49:23 270 5,346.0000 XLON 05002050000127840-E0OT63rVlGyz 12:50:16 73 5,344.0000 XLON 07002070000124669-E0OT63rVlHg5 12:50:16 171 5,344.0000 XLON 05002050000126883-E0OT63rVlHg7 12:51:50 100 5,344.0000 XLON 07002070000128924-E0OT63rVlIj9 12:51:50 106 5,344.0000 XLON 07002070000128924-E0OT63rVlIjB 12:51:50 128 5,342.0000 XLON 07002070000126322-E0OT63rVlIjV 12:51:50 71 5,342.0000 XLON 07002070000126953-E0OT63rVlIjZ 12:54:23 140 5,340.0000 XLON 07002070000129558-E0OT63rVlJtr 12:56:50 107 5,340.0000 XLON 05002050000130790-E0OT63rVlLQq 12:56:50 43 5,340.0000 XLON 05002050000130790-E0OT63rVlLQs 12:56:50 44 5,340.0000 XLON 05002050000130790-E0OT63rVlLQu 13:01:16 180 5,342.0000 XLON 05002050000131455-E0OT63rVlOH4 13:03:30 256 5,342.0000 XLON 07002070000133893-E0OT63rVlPd7 13:03:42 1 5,340.0000 XLON 07002070000133192-E0OT63rVlPfc 13:03:44 41 5,340.0000 XLON 07002070000133192-E0OT63rVlPg6 13:05:38 238 5,342.0000 XLON 07002070000134709-E0OT63rVlQkq 13:08:30 216 5,344.0000 XLON 05002050000136002-E0OT63rVlSl2 13:15:05 220 5,346.0000 XLON 07002070000138572-E0OT63rVlXcO 13:15:05 19 5,346.0000 XLON 07002070000138572-E0OT63rVlXcS 13:15:06 140 5,346.0000 XLON 05002050000138665-E0OT63rVlXdF 13:15:06 56 5,346.0000 XLON 05002050000138665-E0OT63rVlXdH 13:15:07 18 5,346.0000 XLON 07002070000138749-E0OT63rVlXdi 13:15:15 16 5,346.0000 XLON 07002070000138828-E0OT63rVlXkz 13:15:24 18 5,346.0000 XLON 05002050000138842-E0OT63rVlXoz 13:15:34 114 5,346.0000 XLON 05002050000138920-E0OT63rVlXvF 13:15:34 260 5,346.0000 XLON 05002050000138920-E0OT63rVlXvH 13:16:50 6 5,346.0000 XLON 07002070000139438-E0OT63rVlYc2 13:16:50 28 5,346.0000 XLON 07002070000139438-E0OT63rVlYc4 13:16:50 133 5,346.0000 XLON 07002070000139438-E0OT63rVlYc6 13:16:50 100 5,346.0000 XLON 07002070000139438-E0OT63rVlYc8 13:16:50 10 5,346.0000 XLON 07002070000139438-E0OT63rVlYcA 13:20:02 98 5,344.0000 XLON 07002070000136810-E0OT63rVlaTJ 13:20:02 119 5,344.0000 XLON 07002070000136810-E0OT63rVlaTP 13:21:37 105 5,342.0000 XLON 07002070000140131-E0OT63rVlbLm 13:21:37 83 5,342.0000 XLON 07002070000140131-E0OT63rVlbLo 13:22:42 100 5,342.0000 XLON 05002050000141692-E0OT63rVlbpb 13:22:42 26 5,342.0000 XLON 05002050000141692-E0OT63rVlbpd 13:22:42 29 5,342.0000 XLON 05002050000141692-E0OT63rVlbpf 13:22:42 123 5,342.0000 XLON 05002050000141692-E0OT63rVlbph 13:22:42 1 5,342.0000 XLON 05002050000141692-E0OT63rVlbpj 13:23:01 223 5,340.0000 XLON 07002070000141441-E0OT63rVlbu8 13:23:06 59 5,338.0000 XLON 05002050000139705-E0OT63rVlc0R 13:23:06 101 5,338.0000 XLON 05002050000139705-E0OT63rVlc0b 13:28:29 251 5,344.0000 XLON 05002050000143330-E0OT63rVlfiZ 13:28:30 140 5,342.0000 XLON 07002070000142632-E0OT63rVlg1t 13:31:02 220 5,346.0000 XLON 07002070000145785-E0OT63rVliwc 13:31:08 237 5,344.0000 XLON 07002070000145163-E0OT63rVljAt 13:33:41 117 5,342.0000 XLON 07002070000146346-E0OT63rVllyk 13:37:44 135 5,340.0000 XLON 05002050000142438-E0OT63rVlpNO 13:37:44 78 5,338.0000 XLON 07002070000148523-E0OT63rVlpOL 13:40:36 73 5,342.0000 XLON 05002050000151066-E0OT63rVls53 13:43:02 216 5,344.0000 XLON 05002050000152894-E0OT63rVlu0a 13:43:30 48 5,344.0000 XLON 07002070000153122-E0OT63rVluJg 13:43:30 39 5,344.0000 XLON 07002070000153122-E0OT63rVluJn 13:49:20 267 5,350.0000 XLON 05002050000155903-E0OT63rVlyos 13:49:21 231 5,350.0000 XLON 07002070000155999-E0OT63rVlypU 13:49:26 178 5,350.0000 XLON 07002070000156007-E0OT63rVlyux 13:49:44 214 5,350.0000 XLON 07002070000156141-E0OT63rVlz87 13:49:46 150 5,348.0000 XLON 05002050000154647-E0OT63rVlz9M 13:49:46 9 5,348.0000 XLON 05002050000154647-E0OT63rVlz9U 13:52:34 36 5,352.0000 XLON 07002070000157537-E0OT63rVm1WP 13:52:34 121 5,352.0000 XLON 07002070000157537-E0OT63rVm1WR 13:52:34 63 5,352.0000 XLON 07002070000157537-E0OT63rVm1WT 13:52:34 133 5,352.0000 XLON 07002070000157537-E0OT63rVm1WV 13:52:34 48 5,352.0000 XLON 07002070000157537-E0OT63rVm1WX 13:52:34 39 5,348.0000 XLON 05002050000154647-E0OT63rVm1XS 13:52:34 138 5,348.0000 XLON 07002070000156985-E0OT63rVm1XU 13:54:10 216 5,346.0000 XLON 05002050000154450-E0OT63rVm2SJ 13:55:58 193 5,346.0000 XLON 05002050000159017-E0OT63rVm3ds 13:58:59 118 5,344.0000 XLON 07002070000157974-E0OT63rVm5L3 13:58:59 66 5,344.0000 XLON 07002070000158739-E0OT63rVm5L5 13:59:34 75 5,344.0000 XLON 07002070000160481-E0OT63rVm63o 13:59:34 3 5,344.0000 XLON 07002070000160481-E0OT63rVm63q 14:01:49 41 5,344.0000 XLON 07002070000161503-E0OT63rVm8an 14:01:49 150 5,344.0000 XLON 07002070000161503-E0OT63rVm8ar 14:02:28 42 5,342.0000 XLON 05002050000158249-E0OT63rVm9Ks 14:03:24 43 5,344.0000 XLON 05002050000162633-E0OT63rVmA6C 14:03:56 20 5,344.0000 XLON 05002050000162633-E0OT63rVmAWa 14:03:56 128 5,344.0000 XLON 05002050000162633-E0OT63rVmAWg 14:03:56 75 5,344.0000 XLON 05002050000162695-E0OT63rVmAWi 14:05:11 41 5,346.0000 XLON 05002050000163668-E0OT63rVmBhQ 14:05:36 50 5,346.0000 XLON 05002050000163668-E0OT63rVmC9u 14:05:36 99 5,346.0000 XLON 05002050000163668-E0OT63rVmCA3 14:06:29 90 5,346.0000 XLON 07002070000164438-E0OT63rVmCbB 14:06:50 15 5,346.0000 XLON 07002070000164590-E0OT63rVmCkV 14:07:11 74 5,344.0000 XLON 05002050000163289-E0OT63rVmCv8 14:12:39 34 5,350.0000 XLON 07002070000166650-E0OT63rVmHrO 14:12:46 28 5,350.0000 XLON 07002070000166650-E0OT63rVmHwN 14:12:46 128 5,350.0000 XLON 07002070000166650-E0OT63rVmHwQ 14:12:59 121 5,350.0000 XLON 07002070000167391-E0OT63rVmI5U 14:12:59 52 5,350.0000 XLON 07002070000167391-E0OT63rVmI5W 14:13:29 40 5,350.0000 XLON 05002050000167419-E0OT63rVmINq 14:13:49 41 5,350.0000 XLON 05002050000167419-E0OT63rVmIWz 14:14:27 41 5,350.0000 XLON 05002050000167419-E0OT63rVmIqt 14:14:48 87 5,350.0000 XLON 05002050000167419-E0OT63rVmJ1e 14:14:48 68 5,350.0000 XLON 05002050000167920-E0OT63rVmJ1g 14:14:48 1 5,350.0000 XLON 05002050000167920-E0OT63rVmJ1j 14:14:49 63 5,350.0000 XLON 05002050000168214-E0OT63rVmJ4a 14:14:49 100 5,350.0000 XLON 05002050000168214-E0OT63rVmJ4c 14:14:50 21 5,350.0000 XLON 05002050000168220-E0OT63rVmJ5a 14:14:50 7 5,350.0000 XLON 05002050000168220-E0OT63rVmJ5c 14:14:50 9 5,350.0000 XLON 05002050000168220-E0OT63rVmJ5e 14:14:50 100 5,350.0000 XLON 05002050000168220-E0OT63rVmJ5g 14:14:50 36 5,348.0000 XLON 07002070000165979-E0OT63rVmJ6N 14:14:50 190 5,348.0000 XLON 07002070000165979-E0OT63rVmJ6U 14:16:31 191 5,348.0000 XLON 07002070000169194-E0OT63rVmKgA 14:16:50 191 5,348.0000 XLON 05002050000169251-E0OT63rVmKs3 14:17:44 78 5,348.0000 XLON 07002070000169731-E0OT63rVmLYM 14:20:00 174 5,346.0000 XLON 05002050000165876-E0OT63rVmNd6 14:20:01 150 5,344.0000 XLON 07002070000168802-E0OT63rVmNgo 14:20:01 41 5,344.0000 XLON 07002070000168802-E0OT63rVmNgq 14:20:10 120 5,344.0000 XLON 05002050000170732-E0OT63rVmNoO 14:21:49 28 5,342.0000 XLON 05002050000171108-E0OT63rVmP4t 14:22:31 50 5,342.0000 XLON 05002050000171108-E0OT63rVmPa0 14:22:31 28 5,342.0000 XLON 05002050000171108-E0OT63rVmPa2 14:22:31 115 5,342.0000 XLON 07002070000171535-E0OT63rVmPa4 14:23:08 80 5,342.0000 XLON 07002070000171929-E0OT63rVmPzB 14:23:26 141 5,340.0000 XLON 05002050000169981-E0OT63rVmQDI 14:23:28 76 5,336.0000 XLON 07002070000170780-E0OT63rVmQGh 14:23:28 33 5,336.0000 XLON 07002070000170780-E0OT63rVmQGj 14:26:20 52 5,342.0000 XLON 05002050000173584-E0OT63rVmSj7 14:26:20 139 5,342.0000 XLON 05002050000173584-E0OT63rVmSjB 14:27:06 53 5,340.0000 XLON 07002070000172437-E0OT63rVmTKY 14:27:06 206 5,340.0000 XLON 07002070000172437-E0OT63rVmTKc 14:27:44 40 5,342.0000 XLON 05002050000174572-E0OT63rVmTd0 14:27:44 49 5,342.0000 XLON 05002050000174572-E0OT63rVmTdg 14:27:44 81 5,342.0000 XLON 05002050000174572-E0OT63rVmTdl 14:29:02 17 5,344.0000 XLON 07002070000175277-E0OT63rVmUWu 14:29:02 68 5,344.0000 XLON 05002050000175174-E0OT63rVmUX6 14:29:02 208 5,344.0000 XLON 07002070000175277-E0OT63rVmUX4 14:29:02 127 5,344.0000 XLON 07002070000175278-E0OT63rVmUX8 14:30:07 208 5,348.0000 XLON 07002070000176404-E0OT63rVmXh2 14:30:07 191 5,346.0000 XLON 05002050000176321-E0OT63rVmXhW 14:30:12 249 5,346.0000 XLON 05002050000177097-E0OT63rVmY8A 14:30:27 324 5,344.0000 XLON 07002070000177162-E0OT63rVmYyA 14:31:46 54 5,344.0000 XLON 05002050000179385-E0OT63rVmdnD 14:32:21 183 5,344.0000 XLON 05002050000179385-E0OT63rVmfMi 14:33:10 175 5,340.0000 XLON 05002050000179386-E0OT63rVmhZH 14:33:13 245 5,338.0000 XLON 05002050000180571-E0OT63rVmhkL 14:33:18 1 5,334.0000 XLON 07002070000182042-E0OT63rVmhzT 14:33:18 171 5,334.0000 XLON 07002070000182042-E0OT63rVmhzV 14:34:11 190 5,340.0000 XLON 07002070000183894-E0OT63rVmjav 14:34:47 95 5,340.0000 XLON 07002070000184248-E0OT63rVmkeW 14:36:03 192 5,340.0000 XLON 07002070000185861-E0OT63rVmmY8 14:36:39 189 5,338.0000 XLON 07002070000183895-E0OT63rVmo25 14:36:39 191 5,336.0000 XLON 05002050000183812-E0OT63rVmo2v 14:37:18 245 5,334.0000 XLON 07002070000187118-E0OT63rVmpde 14:39:48 189 5,342.0000 XLON 05002050000189704-E0OT63rVmucg 14:40:11 174 5,342.0000 XLON 05002050000190066-E0OT63rVmvlJ 14:41:03 193 5,342.0000 XLON 07002070000191084-E0OT63rVmx9Q 14:41:14 102 5,340.0000 XLON 07002070000190003-E0OT63rVmxUW 14:41:14 42 5,340.0000 XLON 07002070000190003-E0OT63rVmxUY 14:41:35 86 5,338.0000 XLON 05002050000189141-E0OT63rVmy1T 14:41:35 86 5,338.0000 XLON 07002070000189242-E0OT63rVmy1R 14:41:35 136 5,338.0000 XLON 07002070000189275-E0OT63rVmy1V 14:41:35 11 5,338.0000 XLON 07002070000189275-E0OT63rVmy1Y 14:42:43 193 5,338.0000 XLON 07002070000192931-E0OT63rVmzmx 14:42:43 236 5,336.0000 XLON 07002070000192124-E0OT63rVmznN 14:42:43 27 5,336.0000 XLON 07002070000192124-E0OT63rVmznP 14:44:14 176 5,334.0000 XLON 05002050000192830-E0OT63rVn2To 14:44:15 65 5,332.0000 XLON 07002070000193619-E0OT63rVn2XE 14:44:15 113 5,332.0000 XLON 07002070000193619-E0OT63rVn2XH 14:44:43 73 5,332.0000 XLON 07002070000194565-E0OT63rVn473 14:44:43 127 5,332.0000 XLON 07002070000194565-E0OT63rVn475 14:45:11 98 5,332.0000 XLON 07002070000195288-E0OT63rVn5Rf 14:45:21 235 5,330.0000 XLON 05002050000195191-E0OT63rVn6No 14:46:51 223 5,332.0000 XLON 05002050000197213-E0OT63rVn98d 14:49:30 267 5,338.0000 XLON 05002050000199159-E0OT63rVnDcR 14:50:21 250 5,334.0000 XLON 07002070000198898-E0OT63rVnFTU 14:50:54 114 5,332.0000 XLON 05002050000200260-E0OT63rVnG5q 14:50:54 193 5,330.0000 XLON 07002070000200003-E0OT63rVnG6H 14:50:54 461 5,328.0000 XLON 07002070000200358-E0OT63rVnG79 14:51:51 79 5,330.0000 XLON 05002050000201626-E0OT63rVnHTi 14:51:51 46 5,330.0000 XLON 05002050000201626-E0OT63rVnHTk 14:51:51 35 5,330.0000 XLON 05002050000201626-E0OT63rVnHTm 14:51:51 148 5,330.0000 XLON 05002050000201626-E0OT63rVnHTo 14:54:09 100 5,328.0000 XLON 07002070000202986-E0OT63rVnK6d 14:54:16 184 5,328.0000 XLON 07002070000202986-E0OT63rVnKKB 14:54:16 79 5,328.0000 XLON 07002070000202986-E0OT63rVnKKD 14:55:09 233 5,326.0000 XLON 07002070000201715-E0OT63rVnLeI 14:55:48 221 5,326.0000 XLON 07002070000204519-E0OT63rVnMvH 14:55:51 119 5,324.0000 XLON 05002050000201659-E0OT63rVnMz8 14:55:51 134 5,324.0000 XLON 07002070000204392-E0OT63rVnMzC 14:56:57 56 5,322.0000 XLON 07002070000205878-E0OT63rVnP6X 14:57:00 179 5,322.0000 XLON 07002070000205878-E0OT63rVnPBb 15:00:29 205 5,324.0000 XLON 07002070000207101-E0OT63rVnUXi 15:00:39 62 5,322.0000 XLON 05002050000209813-E0OT63rVnVCT 15:01:12 50 5,322.0000 XLON 05002050000209813-E0OT63rVnW70 15:01:47 255 5,320.0000 XLON 05002050000205717-E0OT63rVnWk2 15:02:00 84 5,318.0000 XLON 07002070000207739-E0OT63rVnX9P 15:02:00 124 5,318.0000 XLON 07002070000211674-E0OT63rVnX9T 15:02:16 78 5,322.0000 XLON 07002070000211991-E0OT63rVnYD5 15:03:31 147 5,324.0000 XLON 07002070000213495-E0OT63rVna7u 15:03:31 52 5,324.0000 XLON 07002070000213495-E0OT63rVna7w 15:04:01 196 5,320.0000 XLON 05002050000211861-E0OT63rVnayD 15:04:36 78 5,318.0000 XLON 07002070000211913-E0OT63rVnbvj 15:05:11 50 5,318.0000 XLON 07002070000215370-E0OT63rVnchY 15:05:11 156 5,318.0000 XLON 07002070000215370-E0OT63rVncha 15:05:11 54 5,318.0000 XLON 07002070000215370-E0OT63rVnchc 15:05:19 103 5,316.0000 XLON 07002070000209942-E0OT63rVncpZ 15:05:19 120 5,316.0000 XLON 05002050000211538-E0OT63rVncpd 15:05:19 25 5,316.0000 XLON 07002070000209942-E0OT63rVncpb 15:06:48 94 5,316.0000 XLON 05002050000216436-E0OT63rVnf7K 15:06:51 156 5,316.0000 XLON 05002050000216602-E0OT63rVnf9m 15:07:49 143 5,322.0000 XLON 05002050000217470-E0OT63rVngn4 15:08:37 92 5,320.0000 XLON 07002070000218173-E0OT63rVnhyi 15:08:37 271 5,320.0000 XLON 07002070000218173-E0OT63rVnhyp 15:09:23 60 5,318.0000 XLON 05002050000217264-E0OT63rVnjJy 15:09:23 83 5,318.0000 XLON 05002050000217264-E0OT63rVnjK0 15:09:23 119 5,318.0000 XLON 07002070000217437-E0OT63rVnjK2 15:10:35 296 5,314.0000 XLON 07002070000219740-E0OT63rVnkle 15:10:35 296 5,314.0000 XLON 07002070000219741-E0OT63rVnklg 15:12:31 243 5,316.0000 XLON 07002070000221684-E0OT63rVnnFY 15:13:00 187 5,314.0000 XLON 05002050000221243-E0OT63rVnnkS 15:13:33 1 5,316.0000 XLON 07002070000222750-E0OT63rVnoWB 15:14:00 142 5,316.0000 XLON 05002050000222746-E0OT63rVnpDg 15:14:00 177 5,316.0000 XLON 07002070000222849-E0OT63rVnpDe 15:16:15 210 5,316.0000 XLON 05002050000224686-E0OT63rVnsEg 15:16:51 288 5,316.0000 XLON 07002070000225719-E0OT63rVnswr 15:16:51 28 5,316.0000 XLON 07002070000225719-E0OT63rVnswt 15:17:03 191 5,314.0000 XLON 07002070000224133-E0OT63rVntIL 15:17:03 214 5,312.0000 XLON 07002070000222723-E0OT63rVntJe 15:19:31 174 5,308.0000 XLON 07002070000227077-E0OT63rVnxIV 15:19:31 158 5,306.0000 XLON 05002050000226985-E0OT63rVnxKC 15:19:31 205 5,304.0000 XLON 07002070000227078-E0OT63rVnxLU 15:22:55 152 5,308.0000 XLON 05002050000228894-E0OT63rVo1ju 15:23:49 300 5,310.0000 XLON 05002050000230853-E0OT63rVo2em 15:23:52 73 5,308.0000 XLON 05002050000230442-E0OT63rVo2i6 15:25:51 302 5,308.0000 XLON 05002050000232007-E0OT63rVo5Tb 15:26:51 337 5,308.0000 XLON 05002050000233215-E0OT63rVo6mh 15:29:08 178 5,306.0000 XLON 07002070000228435-E0OT63rVo9rx 15:29:08 119 5,306.0000 XLON 07002070000230914-E0OT63rVo9rz 15:29:08 216 5,304.0000 XLON 07002070000234523-E0OT63rVo9sV 15:31:03 45 5,308.0000 XLON 05002050000236689-E0OT63rVoCeX 15:31:03 64 5,308.0000 XLON 05002050000236689-E0OT63rVoCeZ 15:31:22 288 5,306.0000 XLON 07002070000236080-E0OT63rVoCvb 15:32:57 1 5,308.0000 XLON 07002070000238015-E0OT63rVoEvv 15:33:16 1 5,308.0000 XLON 07002070000238015-E0OT63rVoFFZ 15:33:27 47 5,308.0000 XLON 07002070000238015-E0OT63rVoFSt 15:33:31 1 5,308.0000 XLON 07002070000238015-E0OT63rVoFVm 15:33:32 239 5,308.0000 XLON 07002070000238015-E0OT63rVoFWA 15:34:30 141 5,310.0000 XLON 07002070000238869-E0OT63rVoGWb 15:35:11 9 5,308.0000 XLON 05002050000239677-E0OT63rVoHWN 15:35:11 343 5,308.0000 XLON 05002050000239677-E0OT63rVoHWS 15:36:51 2 5,308.0000 XLON 05002050000240734-E0OT63rVoJgj 15:36:51 156 5,308.0000 XLON 05002050000240734-E0OT63rVoJgl 15:36:51 34 5,308.0000 XLON 05002050000240734-E0OT63rVoJgn 15:36:51 67 5,308.0000 XLON 05002050000240734-E0OT63rVoJgp 15:37:44 134 5,308.0000 XLON 05002050000241374-E0OT63rVoKS5 15:38:24 127 5,306.0000 XLON 07002070000237325-E0OT63rVoL6d 15:38:24 218 5,306.0000 XLON 05002050000238771-E0OT63rVoL6o 15:38:24 136 5,306.0000 XLON 07002070000237325-E0OT63rVoL6i 15:38:56 78 5,304.0000 XLON 05002050000236023-E0OT63rVoLeR 15:38:56 79 5,304.0000 XLON 07002070000241528-E0OT63rVoLeT 15:38:56 126 5,304.0000 XLON 05002050000241953-E0OT63rVoLeV 15:42:03 4 5,306.0000 XLON 07002070000244650-E0OT63rVoPax 15:42:03 395 5,306.0000 XLON 07002070000244650-E0OT63rVoPb0 15:43:31 113 5,306.0000 XLON 07002070000246354-E0OT63rVoR0p 15:43:31 2 5,306.0000 XLON 07002070000246354-E0OT63rVoR0r 15:45:22 314 5,306.0000 XLON 05002050000246599-E0OT63rVoSo0 15:45:32 341 5,306.0000 XLON 05002050000247556-E0OT63rVoT2i 15:46:23 49 5,304.0000 XLON 05002050000243843-E0OT63rVoUIv 15:46:23 126 5,304.0000 XLON 05002050000243843-E0OT63rVoUJ8 15:46:23 160 5,304.0000 XLON 05002050000243843-E0OT63rVoUJA 15:50:03 150 5,310.0000 XLON 07002070000249782-E0OT63rVoYUQ 15:50:03 138 5,310.0000 XLON 07002070000249782-E0OT63rVoYUS 15:50:03 132 5,310.0000 XLON 07002070000249782-E0OT63rVoYUV 15:50:04 389 5,310.0000 XLON 05002050000251591-E0OT63rVoYWK 15:50:04 24 5,310.0000 XLON 05002050000251591-E0OT63rVoYWM 15:51:00 83 5,308.0000 XLON 07002070000249048-E0OT63rVoZTi 15:51:48 39 5,310.0000 XLON 05002050000253494-E0OT63rVoahB 15:51:48 1 5,310.0000 XLON 05002050000253494-E0OT63rVoahI 15:51:48 1 5,310.0000 XLON 05002050000253494-E0OT63rVoahK 15:54:13 273 5,310.0000 XLON 05002050000253494-E0OT63rVodAa 15:54:14 150 5,310.0000 XLON 05002050000256231-E0OT63rVodBH 15:54:14 132 5,310.0000 XLON 05002050000256231-E0OT63rVodBJ 15:54:14 10 5,310.0000 XLON 05002050000256231-E0OT63rVodBL 15:54:14 46 5,310.0000 XLON 05002050000256231-E0OT63rVodBN 15:54:39 1 5,310.0000 XLON 07002070000257022-E0OT63rVoddE 15:55:10 425 5,312.0000 XLON 05002050000257393-E0OT63rVoeGm 15:56:19 341 5,310.0000 XLON 05002050000256840-E0OT63rVofjT 15:56:50 3 5,310.0000 XLON 05002050000259020-E0OT63rVogJj 15:56:50 59 5,310.0000 XLON 05002050000259020-E0OT63rVogJl 15:57:50 393 5,310.0000 XLON 07002070000259234-E0OT63rVohPO 15:58:31 159 5,310.0000 XLON 07002070000261005-E0OT63rVoi5L 15:58:31 176 5,310.0000 XLON 07002070000261005-E0OT63rVoi5S 15:59:13 16 5,308.0000 XLON 07002070000249048-E0OT63rVoinw 15:59:13 13 5,308.0000 XLON 07002070000249048-E0OT63rVoiny 15:59:13 251 5,308.0000 XLON 07002070000249048-E0OT63rVoio6 15:59:31 281 5,304.0000 XLON 07002070000259235-E0OT63rVojA8 16:01:27 163 5,302.0000 XLON 05002050000261991-E0OT63rVolee 16:01:27 114 5,302.0000 XLON 05002050000262437-E0OT63rVoleg 16:01:42 335 5,300.0000 XLON 07002070000262595-E0OT63rVomAk 16:03:26 13 5,302.0000 XLON 07002070000265363-E0OT63rVooDn 16:03:26 3 5,302.0000 XLON 07002070000265363-E0OT63rVooDp 16:03:26 5 5,302.0000 XLON 07002070000265363-E0OT63rVooDr 16:03:26 24 5,302.0000 XLON 07002070000265363-E0OT63rVooDt 16:03:26 80 5,302.0000 XLON 07002070000265363-E0OT63rVooDv 16:03:33 364 5,300.0000 XLON 05002050000265318-E0OT63rVooLl 16:04:59 110 5,298.0000 XLON 05002050000263149-E0OT63rVoqjV 16:04:59 52 5,298.0000 XLON 05002050000263149-E0OT63rVoqjg 16:04:59 73 5,298.0000 XLON 07002070000264122-E0OT63rVoqji 16:06:15 367 5,300.0000 XLON 07002070000267386-E0OT63rVosKQ 16:06:15 298 5,298.0000 XLON 05002050000266569-E0OT63rVosKo 16:06:15 228 5,296.0000 XLON 05002050000263955-E0OT63rVosNQ 16:07:05 127 5,294.0000 XLON 05002050000267921-E0OT63rVotOv 16:08:59 25 5,300.0000 XLON 07002070000268577-E0OT63rVovlp 16:09:00 72 5,300.0000 XLON 07002070000268577-E0OT63rVovmx 16:09:00 212 5,300.0000 XLON 07002070000269197-E0OT63rVovmz 16:09:15 105 5,298.0000 XLON 05002050000268327-E0OT63rVowDq 16:09:15 20 5,298.0000 XLON 05002050000268327-E0OT63rVowDt 16:09:15 51 5,298.0000 XLON 07002070000268441-E0OT63rVowDv 16:09:15 188 5,298.0000 XLON 05002050000269072-E0OT63rVowE1 16:09:15 32 5,298.0000 XLON 07002070000268441-E0OT63rVowDx 16:09:15 69 5,298.0000 XLON 07002070000269073-E0OT63rVowDz 16:11:04 216 5,300.0000 XLON 07002070000270180-E0OT63rVoyna 16:11:04 245 5,300.0000 XLON 05002050000270076-E0OT63rVoyng 16:11:04 52 5,300.0000 XLON 07002070000270180-E0OT63rVoyne 16:14:31 346 5,302.0000 XLON 07002070000272711-E0OT63rVp3nf 16:14:31 36 5,302.0000 XLON 07002070000272711-E0OT63rVp3ni 16:14:32 293 5,300.0000 XLON 05002050000272355-E0OT63rVp3s8 16:15:12 293 5,310.0000 XLON 07002070000273837-E0OT63rVp4lN 16:15:12 148 5,310.0000 XLON 07002070000273837-E0OT63rVp4lP 16:16:51 138 5,308.0000 XLON 07002070000274535-E0OT63rVp6tr 16:16:51 20 5,308.0000 XLON 07002070000274535-E0OT63rVp6tt 16:17:34 353 5,306.0000 XLON 05002050000273667-E0OT63rVp7Yt 16:18:53 406 5,304.0000 XLON 07002070000274911-E0OT63rVp9MO 16:20:12 141 5,306.0000 XLON 05002050000274951-E0OT63rVpBDb 16:20:12 189 5,306.0000 XLON 07002070000275127-E0OT63rVpBDZ 16:21:37 118 5,306.0000 XLON 05002050000275135-E0OT63rVpCvX 16:21:37 166 5,306.0000 XLON 07002070000275319-E0OT63rVpCvV 16:21:37 103 5,306.0000 XLON 05002050000275144-E0OT63rVpCvZ 16:21:58 336 5,306.0000 XLON 05002050000275419-E0OT63rVpDUa 16:22:21 126 5,306.0000 XLON 07002070000275653-E0OT63rVpECI 16:23:30 91 5,304.0000 XLON 05002050000275081-E0OT63rVpFTh 16:23:31 364 5,304.0000 XLON 07002070000275965-E0OT63rVpFVi 16:25:12 116 5,306.0000 XLON 05002050000275908-E0OT63rVpHbR 16:25:12 233 5,306.0000 XLON 07002070000276211-E0OT63rVpHbP 16:25:20 4 5,306.0000 XLON 05002050000276107-E0OT63rVpHuF 16:25:28 103 5,306.0000 XLON 05002050000276116-E0OT63rVpI46 16:25:30 7 5,306.0000 XLON 05002050000276116-E0OT63rVpIEg 16:26:36 66 5,308.0000 XLON 07002070000276692-E0OT63rVpJkp 16:26:37 160 5,308.0000 XLON 07002070000276692-E0OT63rVpJmf 16:26:38 38 5,308.0000 XLON 07002070000276692-E0OT63rVpJov 16:27:12 246 5,308.0000 XLON 05002050000276548-E0OT63rVpKrx 16:27:47 313 5,310.0000 XLON 07002070000276954-E0OT63rVpLjK 16:28:29 22 5,310.0000 XLON 07002070000277143-E0OT63rVpN0f 16:28:31 288 5,310.0000 XLON 07002070000277149-E0OT63rVpN8P 16:28:55 80 5,310.0000 XLON 05002050000276962-E0OT63rVpNlo 16:28:55 245 5,310.0000 XLON 05002050000276962-E0OT63rVpNlq 16:28:55 119 5,310.0000 XLON 07002070000277254-E0OT63rVpNmV 16:28:55 93 5,310.0000 XLON 07002070000277254-E0OT63rVpNn3 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 POSPKBBKABKDOCD
Recent news on Ashtead
See all newsREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG - Ashtead Group PLC - Transaction in Own Shares
AnnouncementREG-Ashtead Group Plc: Sustainability Report 2025
Announcement