REG - Ashtead Group PLC - Transaction in Own Shares
Today 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:20250919:nRSS9462Za&default-theme=true RNS Number : 9462Z Ashtead Group PLC 19 September 2025 Transaction in Own Shares Ashtead Group plc (the Company) announces that on 18 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: 81,200 Date of transaction: 18 September 2025 Average price paid per share (pence): 5,378.1409 Lowest price paid per share (pence): 5,338.0000 Highest price paid per share (pence): 5,416.0000 Broker: J.P. Morgan Securities plc Following the purchase of these shares, the remaining number of ordinary shares in issue will be 423,049,263 (excluding Treasury shares), and the Company will hold 28,305,570 ordinary shares in Treasury. The figure of 423,049,263 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 08:01:52 202 5,388.0000 XLON 05002050000003397-E0OXRol4pPgi 08:02:23 260 5,382.0000 XLON 07002070000003458-E0OXRol4pRcD 08:02:23 36 5,386.0000 XLON 05002050000003396-E0OXRol4pRbN 08:02:23 168 5,386.0000 XLON 05002050000003396-E0OXRol4pRbS 08:02:51 186 5,372.0000 XLON 07002070000003567-E0OXRol4pSrw 08:03:00 237 5,370.0000 XLON 05002050000003546-E0OXRol4pTF0 08:03:26 186 5,366.0000 XLON 05002050000003547-E0OXRol4pUJp 08:04:21 51 5,362.0000 XLON 05002050000003866-E0OXRol4pVdS 08:04:32 142 5,358.0000 XLON 05002050000003747-E0OXRol4pVtv 08:06:38 183 5,364.0000 XLON 05002050000004132-E0OXRol4pZfv 08:07:31 17 5,364.0000 XLON 05002050000004338-E0OXRol4pbIO 08:07:41 90 5,364.0000 XLON 05002050000004359-E0OXRol4pbUr 08:07:41 35 5,364.0000 XLON 05002050000004359-E0OXRol4pbUt 08:07:49 188 5,360.0000 XLON 07002070000004162-E0OXRol4pbed 08:07:51 136 5,354.0000 XLON 07002070000003972-E0OXRol4pbmo 08:09:21 18 5,348.0000 XLON 07002070000004640-E0OXRol4peVZ 08:09:21 46 5,348.0000 XLON 07002070000004640-E0OXRol4peVb 08:09:21 110 5,348.0000 XLON 07002070000004640-E0OXRol4peVd 08:09:33 113 5,342.0000 XLON 05002050000004392-E0OXRol4pemL 08:12:03 39 5,352.0000 XLON 07002070000005014-E0OXRol4pjRr 08:12:03 112 5,352.0000 XLON 07002070000005014-E0OXRol4pjRt 08:12:18 118 5,352.0000 XLON 05002050000004974-E0OXRol4pk4y 08:12:18 129 5,354.0000 XLON 07002070000005029-E0OXRol4pk4A 08:12:46 129 5,348.0000 XLON 05002050000005001-E0OXRol4pkem 08:13:00 140 5,348.0000 XLON 07002070000005117-E0OXRol4pkv6 08:13:16 117 5,344.0000 XLON 07002070000005030-E0OXRol4plAE 08:16:32 152 5,366.0000 XLON 05002050000006357-E0OXRol4prPx 08:18:29 138 5,378.0000 XLON 07002070000007691-E0OXRol4puX7 08:19:19 126 5,380.0000 XLON 07002070000008034-E0OXRol4pvuI 08:19:20 126 5,378.0000 XLON 05002050000007807-E0OXRol4pvwA 08:19:20 2 5,378.0000 XLON 05002050000007807-E0OXRol4pvwC 08:19:20 214 5,380.0000 XLON 07002070000008340-E0OXRol4pvvf 08:20:37 104 5,378.0000 XLON 07002070000008624-E0OXRol4pxp7 08:20:37 81 5,380.0000 XLON 05002050000008837-E0OXRol4pxoD 08:21:43 74 5,382.0000 XLON 05002050000009928-E0OXRol4pznh 08:21:43 94 5,382.0000 XLON 05002050000009928-E0OXRol4pznj 08:21:55 182 5,384.0000 XLON 05002050000010013-E0OXRol4q07d 08:22:46 135 5,384.0000 XLON 07002070000010513-E0OXRol4q1EB 08:23:33 146 5,382.0000 XLON 07002070000010016-E0OXRol4q1vp 08:23:33 136 5,384.0000 XLON 05002050000010931-E0OXRol4q1vU 08:26:07 48 5,388.0000 XLON 07002070000012406-E0OXRol4q4M3 08:26:07 81 5,388.0000 XLON 07002070000012406-E0OXRol4q4M5 08:26:13 174 5,386.0000 XLON 05002050000012257-E0OXRol4q4Rv 08:26:26 150 5,384.0000 XLON 05002050000011403-E0OXRol4q4gU 08:27:36 130 5,382.0000 XLON 05002050000012669-E0OXRol4q68i 08:27:47 21 5,382.0000 XLON 05002050000013336-E0OXRol4q6Kn 08:27:47 35 5,382.0000 XLON 05002050000013336-E0OXRol4q6Kp 08:28:00 194 5,382.0000 XLON 07002070000013492-E0OXRol4q6Z3 08:30:39 70 5,382.0000 XLON 07002070000013727-E0OXRol4q9qE 08:30:39 168 5,382.0000 XLON 07002070000014188-E0OXRol4q9qG 08:30:39 89 5,382.0000 XLON 07002070000014263-E0OXRol4q9qI 08:31:00 128 5,380.0000 XLON 05002050000015138-E0OXRol4qAFN 08:31:22 181 5,378.0000 XLON 07002070000012704-E0OXRol4qAiK 08:33:45 126 5,376.0000 XLON 07002070000016123-E0OXRol4qDSs 08:33:45 166 5,376.0000 XLON 07002070000016186-E0OXRol4qDSu 08:36:04 69 5,378.0000 XLON 07002070000017852-E0OXRol4qGra 08:36:04 78 5,378.0000 XLON 07002070000017852-E0OXRol4qGrW 08:36:28 159 5,376.0000 XLON 05002050000017409-E0OXRol4qHJi 08:36:28 5 5,376.0000 XLON 05002050000017409-E0OXRol4qHJq 08:36:52 80 5,376.0000 XLON 07002070000018232-E0OXRol4qHbL 08:37:44 145 5,376.0000 XLON 07002070000018662-E0OXRol4qIKg 08:37:58 158 5,378.0000 XLON 07002070000018758-E0OXRol4qIYc 08:37:59 132 5,376.0000 XLON 05002050000018700-E0OXRol4qIbE 08:40:18 238 5,376.0000 XLON 05002050000019449-E0OXRol4qKRo 08:40:18 146 5,376.0000 XLON 07002070000019053-E0OXRol4qKRm 08:41:03 161 5,376.0000 XLON 05002050000020459-E0OXRol4qLMR 08:42:09 120 5,374.0000 XLON 05002050000020849-E0OXRol4qMQK 08:43:21 174 5,376.0000 XLON 05002050000021617-E0OXRol4qNmq 08:44:21 54 5,378.0000 XLON 07002070000022142-E0OXRol4qOTt 08:44:21 149 5,378.0000 XLON 07002070000022142-E0OXRol4qOTv 08:45:09 30 5,378.0000 XLON 05002050000022558-E0OXRol4qPW2 08:45:09 43 5,378.0000 XLON 05002050000022558-E0OXRol4qPW4 08:46:35 141 5,386.0000 XLON 07002070000022948-E0OXRol4qRlR 08:46:35 190 5,386.0000 XLON 07002070000023164-E0OXRol4qRlT 08:47:41 160 5,390.0000 XLON 05002050000024300-E0OXRol4qSvK 08:47:43 178 5,388.0000 XLON 05002050000023635-E0OXRol4qSxj 08:49:21 112 5,394.0000 XLON 05002050000025242-E0OXRol4qVI9 08:49:21 71 5,394.0000 XLON 05002050000025242-E0OXRol4qVIB 08:49:21 26 5,394.0000 XLON 05002050000025242-E0OXRol4qVID 08:51:00 104 5,394.0000 XLON 05002050000026214-E0OXRol4qXJo 08:51:00 3 5,394.0000 XLON 05002050000026214-E0OXRol4qXJq 08:51:00 115 5,394.0000 XLON 05002050000026214-E0OXRol4qXJs 08:52:40 152 5,392.0000 XLON 07002070000027159-E0OXRol4qZM6 08:52:41 108 5,392.0000 XLON 05002050000027188-E0OXRol4qZND 08:53:30 14 5,392.0000 XLON 05002050000027632-E0OXRol4qZyk 08:53:30 133 5,392.0000 XLON 05002050000027632-E0OXRol4qZym 08:54:21 212 5,392.0000 XLON 05002050000028047-E0OXRol4qapg 08:55:11 156 5,400.0000 XLON 07002070000028338-E0OXRol4qbiV 08:56:45 156 5,394.0000 XLON 05002050000029260-E0OXRol4qdE7 08:57:41 158 5,394.0000 XLON 05002050000029935-E0OXRol4qeVe 08:57:49 100 5,392.0000 XLON 05002050000028332-E0OXRol4qeZv 08:57:49 40 5,392.0000 XLON 05002050000028332-E0OXRol4qeZy 08:59:27 160 5,392.0000 XLON 07002070000030714-E0OXRol4qgQn 09:00:06 11 5,390.0000 XLON 05002050000030690-E0OXRol4qhUg 09:00:06 21 5,390.0000 XLON 05002050000030690-E0OXRol4qhUi 09:00:06 43 5,390.0000 XLON 05002050000030690-E0OXRol4qhUm 09:01:00 105 5,390.0000 XLON 05002050000032263-E0OXRol4qiU1 09:01:00 16 5,390.0000 XLON 05002050000032263-E0OXRol4qiU4 09:01:05 18 5,390.0000 XLON 05002050000032263-E0OXRol4qiYW 09:01:12 10 5,390.0000 XLON 05002050000032263-E0OXRol4qibg 09:01:12 24 5,390.0000 XLON 05002050000032263-E0OXRol4qibj 09:04:17 43 5,396.0000 XLON 05002050000035642-E0OXRol4qmJA 09:05:28 162 5,402.0000 XLON 05002050000036633-E0OXRol4qoGA 09:05:33 164 5,400.0000 XLON 07002070000035946-E0OXRol4qoTq 09:06:15 121 5,396.0000 XLON 05002050000035682-E0OXRol4qpLX 09:06:15 44 5,396.0000 XLON 05002050000035682-E0OXRol4qpLZ 09:06:15 204 5,398.0000 XLON 05002050000037029-E0OXRol4qpKc 09:07:41 190 5,394.0000 XLON 07002070000038198-E0OXRol4qqsL 09:07:41 71 5,392.0000 XLON 05002050000037767-E0OXRol4qqsy 09:09:10 105 5,392.0000 XLON 05002050000038162-E0OXRol4qsFd 09:09:30 166 5,390.0000 XLON 05002050000039085-E0OXRol4qsX2 09:09:55 166 5,386.0000 XLON 07002070000039118-E0OXRol4qszG 09:09:55 157 5,390.0000 XLON 07002070000039231-E0OXRol4qsxZ 09:12:41 154 5,392.0000 XLON 05002050000041120-E0OXRol4qwSC 09:14:21 38 5,392.0000 XLON 05002050000042056-E0OXRol4qyZL 09:14:21 104 5,392.0000 XLON 05002050000042056-E0OXRol4qyZN 09:14:21 12 5,392.0000 XLON 05002050000042056-E0OXRol4qyZP 09:16:55 39 5,390.0000 XLON 07002070000043357-E0OXRol4r0mF 09:16:55 203 5,390.0000 XLON 07002070000043357-E0OXRol4r0mH 09:17:41 7 5,390.0000 XLON 05002050000043800-E0OXRol4r1Oa 09:17:41 67 5,390.0000 XLON 05002050000043800-E0OXRol4r1Oc 09:18:40 86 5,390.0000 XLON 07002070000044325-E0OXRol4r29S 09:22:32 177 5,396.0000 XLON 05002050000045594-E0OXRol4r58y 09:23:12 242 5,396.0000 XLON 05002050000046400-E0OXRol4r5d7 09:24:27 208 5,394.0000 XLON 05002050000045160-E0OXRol4r6TD 09:27:25 197 5,400.0000 XLON 05002050000048327-E0OXRol4r8q3 09:27:41 31 5,400.0000 XLON 07002070000048800-E0OXRol4r9AP 09:27:41 131 5,400.0000 XLON 07002070000048800-E0OXRol4r9AR 09:27:41 58 5,400.0000 XLON 07002070000048800-E0OXRol4r9AT 09:31:00 182 5,400.0000 XLON 05002050000049619-E0OXRol4rBzo 09:31:06 180 5,398.0000 XLON 05002050000047927-E0OXRol4rC9S 09:33:27 90 5,400.0000 XLON 05002050000051550-E0OXRol4rE1Y 09:33:27 68 5,400.0000 XLON 05002050000051551-E0OXRol4rE1a 09:33:27 180 5,400.0000 XLON 07002070000051636-E0OXRol4rE1c 09:37:59 98 5,400.0000 XLON 05002050000053499-E0OXRol4rHP1 09:37:59 65 5,400.0000 XLON 07002070000053555-E0OXRol4rHP3 09:38:32 126 5,400.0000 XLON 05002050000054426-E0OXRol4rI4E 09:39:21 1 5,400.0000 XLON 07002070000054953-E0OXRol4rJ5l 09:39:21 2 5,400.0000 XLON 07002070000054953-E0OXRol4rJ5i 09:39:37 176 5,400.0000 XLON 07002070000054953-E0OXRol4rJDk 09:40:57 120 5,400.0000 XLON 07002070000055651-E0OXRol4rJzq 09:41:34 244 5,398.0000 XLON 07002070000052870-E0OXRol4rKMm 09:41:34 163 5,396.0000 XLON 07002070000051623-E0OXRol4rKNR 09:41:35 72 5,394.0000 XLON 07002070000055665-E0OXRol4rKOw 09:45:03 196 5,396.0000 XLON 05002050000056318-E0OXRol4rMvR 09:45:14 245 5,394.0000 XLON 07002070000056426-E0OXRol4rN1x 09:46:18 177 5,394.0000 XLON 05002050000058226-E0OXRol4rNuI 09:46:33 263 5,392.0000 XLON 05002050000058154-E0OXRol4rO7d 09:47:55 153 5,400.0000 XLON 07002070000059043-E0OXRol4rOtB 09:50:56 147 5,414.0000 XLON 07002070000060754-E0OXRol4rSYj 09:51:39 162 5,412.0000 XLON 05002050000060633-E0OXRol4rTUi 09:52:28 191 5,408.0000 XLON 07002070000060326-E0OXRol4rTxb 09:58:25 234 5,412.0000 XLON 05002050000063673-E0OXRol4rZFe 10:00:01 86 5,416.0000 XLON 05002050000065279-E0OXRol4raS2 10:00:01 120 5,416.0000 XLON 07002070000065363-E0OXRol4raS4 10:03:23 270 5,416.0000 XLON 05002050000065859-E0OXRol4rdmh 10:04:07 139 5,414.0000 XLON 05002050000065280-E0OXRol4reDi 10:04:07 87 5,414.0000 XLON 05002050000066709-E0OXRol4reDk 10:05:03 178 5,414.0000 XLON 05002050000067539-E0OXRol4rex5 10:05:03 11 5,416.0000 XLON 07002070000068045-E0OXRol4rewr 10:05:17 71 5,410.0000 XLON 05002050000064981-E0OXRol4rfDq 10:05:17 164 5,410.0000 XLON 07002070000062698-E0OXRol4rfDo 10:06:37 183 5,408.0000 XLON 07002070000068613-E0OXRol4rgGo 10:07:17 166 5,406.0000 XLON 05002050000068509-E0OXRol4rggj 10:08:11 50 5,406.0000 XLON 05002050000069312-E0OXRol4rhXc 10:08:11 84 5,406.0000 XLON 05002050000069312-E0OXRol4rhXY 10:08:31 201 5,404.0000 XLON 07002070000069441-E0OXRol4rhfm 10:11:53 57 5,406.0000 XLON 07002070000070539-E0OXRol4rkm2 10:11:53 91 5,406.0000 XLON 07002070000070539-E0OXRol4rkm6 10:13:59 52 5,406.0000 XLON 05002050000071889-E0OXRol4rmuP 10:13:59 132 5,406.0000 XLON 05002050000071889-E0OXRol4rmuR 10:14:32 149 5,404.0000 XLON 05002050000070427-E0OXRol4rnLz 10:15:01 171 5,402.0000 XLON 05002050000072772-E0OXRol4rnlw 10:17:39 155 5,396.0000 XLON 07002070000073945-E0OXRol4rqOU 10:17:39 163 5,398.0000 XLON 05002050000074191-E0OXRol4rqNj 10:19:35 69 5,394.0000 XLON 05002050000074657-E0OXRol4rs7D 10:19:35 73 5,394.0000 XLON 07002070000076036-E0OXRol4rs7H 10:19:57 135 5,392.0000 XLON 07002070000074850-E0OXRol4rsd0 10:23:30 164 5,392.0000 XLON 07002070000078115-E0OXRol4rvoQ 10:24:25 129 5,390.0000 XLON 05002050000076811-E0OXRol4rwRT 10:26:02 9 5,390.0000 XLON 07002070000079237-E0OXRol4rxcO 10:26:02 48 5,390.0000 XLON 07002070000079237-E0OXRol4rxcQ 10:29:10 152 5,388.0000 XLON 05002050000076782-E0OXRol4s01H 10:29:10 11 5,388.0000 XLON 05002050000076782-E0OXRol4s01J 10:29:22 2 5,388.0000 XLON 07002070000080467-E0OXRol4s06D 10:29:27 30 5,392.0000 XLON 07002070000080520-E0OXRol4s0Ak 10:29:39 215 5,390.0000 XLON 05002050000080471-E0OXRol4s0Fe 10:31:21 156 5,386.0000 XLON 05002050000079483-E0OXRol4s1cx 10:31:21 202 5,388.0000 XLON 07002070000081174-E0OXRol4s1cM 10:31:49 169 5,382.0000 XLON 05002050000078373-E0OXRol4s22o 10:33:44 10 5,384.0000 XLON 05002050000082178-E0OXRol4s4G5 10:34:36 165 5,386.0000 XLON 05002050000082531-E0OXRol4s5Dk 10:39:51 279 5,394.0000 XLON 07002070000084987-E0OXRol4s9Mf 10:40:25 262 5,392.0000 XLON 05002050000084819-E0OXRol4s9pg 10:43:15 60 5,394.0000 XLON 05002050000086268-E0OXRol4sBjj 10:43:15 160 5,394.0000 XLON 05002050000086268-E0OXRol4sBjs 10:44:22 106 5,396.0000 XLON 05002050000087881-E0OXRol4sCfe 10:44:22 30 5,396.0000 XLON 05002050000087881-E0OXRol4sCfg 10:45:49 104 5,400.0000 XLON 05002050000088532-E0OXRol4sEG9 10:47:21 17 5,398.0000 XLON 07002070000088638-E0OXRol4sFcc 10:47:21 180 5,398.0000 XLON 07002070000088638-E0OXRol4sFcf 10:48:05 161 5,398.0000 XLON 07002070000089449-E0OXRol4sGKw 10:48:05 135 5,398.0000 XLON 07002070000089491-E0OXRol4sGKy 10:48:05 3 5,398.0000 XLON 07002070000089491-E0OXRol4sGL0 10:51:58 119 5,400.0000 XLON 05002050000091377-E0OXRol4sJ7M 10:51:58 63 5,400.0000 XLON 05002050000091377-E0OXRol4sJ7O 10:54:13 157 5,398.0000 XLON 05002050000090911-E0OXRol4sKpB 10:55:30 118 5,396.0000 XLON 07002070000090277-E0OXRol4sMLs 10:55:30 83 5,396.0000 XLON 07002070000091783-E0OXRol4sMLu 10:56:03 2 5,396.0000 XLON 05002050000093405-E0OXRol4sMxy 10:57:14 169 5,396.0000 XLON 07002070000093879-E0OXRol4sNw8 10:57:14 107 5,396.0000 XLON 07002070000093879-E0OXRol4sNwB 10:59:19 163 5,396.0000 XLON 05002050000094716-E0OXRol4sPOk 10:59:19 83 5,396.0000 XLON 05002050000094716-E0OXRol4sPOm 10:59:51 193 5,394.0000 XLON 05002050000092340-E0OXRol4sPyT 11:00:28 149 5,394.0000 XLON 05002050000094929-E0OXRol4sQf5 11:01:34 132 5,392.0000 XLON 07002070000095579-E0OXRol4sRZI 11:03:01 157 5,396.0000 XLON 07002070000096321-E0OXRol4sT5h 11:09:17 111 5,394.0000 XLON 05002050000096094-E0OXRol4sY21 11:09:17 81 5,394.0000 XLON 05002050000097485-E0OXRol4sY25 11:11:42 71 5,394.0000 XLON 07002070000099006-E0OXRol4sa0x 11:11:42 255 5,394.0000 XLON 07002070000099006-E0OXRol4sa10 11:12:22 98 5,392.0000 XLON 05002050000098203-E0OXRol4saWY 11:13:20 145 5,390.0000 XLON 07002070000095580-E0OXRol4sbJC 11:13:20 75 5,390.0000 XLON 07002070000100277-E0OXRol4sbJI 11:16:56 217 5,392.0000 XLON 05002050000101762-E0OXRol4sefQ 11:16:56 8 5,392.0000 XLON 05002050000101762-E0OXRol4sef7 11:18:36 192 5,390.0000 XLON 07002070000100555-E0OXRol4sg2H 11:18:36 7 5,390.0000 XLON 07002070000100555-E0OXRol4sg2K 11:19:46 71 5,388.0000 XLON 05002050000100742-E0OXRol4shAb 11:19:46 216 5,388.0000 XLON 05002050000100742-E0OXRol4shAd 11:20:18 71 5,386.0000 XLON 05002050000102661-E0OXRol4shdL 11:21:03 17 5,388.0000 XLON 07002070000103475-E0OXRol4si9A 11:21:03 10 5,388.0000 XLON 07002070000103475-E0OXRol4si9C 11:21:05 5 5,388.0000 XLON 07002070000103499-E0OXRol4siFt 11:21:05 7 5,388.0000 XLON 07002070000103499-E0OXRol4siFv 11:21:53 18 5,388.0000 XLON 07002070000103808-E0OXRol4sigo 11:21:53 22 5,388.0000 XLON 07002070000103808-E0OXRol4sigq 11:21:53 2 5,388.0000 XLON 07002070000103808-E0OXRol4sigs 11:21:53 100 5,388.0000 XLON 07002070000103808-E0OXRol4sigu 11:23:54 77 5,386.0000 XLON 05002050000102661-E0OXRol4sk3p 11:23:54 24 5,386.0000 XLON 05002050000102661-E0OXRol4sk36 11:25:56 45 5,388.0000 XLON 05002050000104907-E0OXRol4slLg 11:25:56 157 5,388.0000 XLON 05002050000104907-E0OXRol4slLj 11:26:51 84 5,388.0000 XLON 05002050000105629-E0OXRol4sm7X 11:26:51 146 5,388.0000 XLON 05002050000105629-E0OXRol4sm7Z 11:26:56 38 5,386.0000 XLON 05002050000103304-E0OXRol4smId 11:26:56 39 5,386.0000 XLON 05002050000103304-E0OXRol4smIf 11:26:56 126 5,386.0000 XLON 05002050000104618-E0OXRol4smIh 11:28:05 160 5,384.0000 XLON 07002070000106230-E0OXRol4sn6m 11:31:55 148 5,382.0000 XLON 07002070000106204-E0OXRol4spPm 11:33:31 18 5,382.0000 XLON 05002050000108451-E0OXRol4sqtM 11:35:12 35 5,382.0000 XLON 05002050000109133-E0OXRol4ssLC 11:35:12 163 5,382.0000 XLON 05002050000109133-E0OXRol4ssLE 11:35:12 12 5,382.0000 XLON 05002050000109133-E0OXRol4ssLG 11:36:56 55 5,380.0000 XLON 05002050000106696-E0OXRol4stcz 11:38:36 75 5,380.0000 XLON 05002050000106696-E0OXRol4subZ 11:40:16 75 5,380.0000 XLON 07002070000108979-E0OXRol4svVT 11:41:22 95 5,380.0000 XLON 05002050000110723-E0OXRol4sw14 11:41:22 4 5,380.0000 XLON 07002070000108979-E0OXRol4sw0w 11:41:22 75 5,380.0000 XLON 07002070000110287-E0OXRol4sw10 11:41:29 66 5,380.0000 XLON 05002050000111397-E0OXRol4sw7h 11:41:29 69 5,380.0000 XLON 07002070000111629-E0OXRol4sw7f 11:41:56 50 5,378.0000 XLON 07002070000109658-E0OXRol4swT0 11:41:56 121 5,378.0000 XLON 07002070000109658-E0OXRol4swT2 11:42:44 230 5,384.0000 XLON 05002050000111947-E0OXRol4sxBl 11:46:56 7 5,384.0000 XLON 07002070000113764-E0OXRol4szw1 11:46:56 212 5,384.0000 XLON 07002070000113764-E0OXRol4szw3 11:47:44 222 5,386.0000 XLON 07002070000114140-E0OXRol4t0Yc 11:48:36 67 5,382.0000 XLON 07002070000112177-E0OXRol4t19g 11:48:36 199 5,382.0000 XLON 07002070000112177-E0OXRol4t19i 11:51:52 172 5,380.0000 XLON 07002070000115815-E0OXRol4t3P4 11:51:52 1 5,380.0000 XLON 07002070000115815-E0OXRol4t3Op 11:51:52 7 5,380.0000 XLON 07002070000115815-E0OXRol4t3Ol 11:52:38 166 5,378.0000 XLON 05002050000114640-E0OXRol4t3zr 11:59:09 247 5,382.0000 XLON 05002050000118452-E0OXRol4t8AZ 11:59:09 15 5,382.0000 XLON 05002050000118452-E0OXRol4t8Ad 11:59:09 7 5,382.0000 XLON 05002050000118452-E0OXRol4t8Af 11:59:55 195 5,380.0000 XLON 05002050000118441-E0OXRol4t9FL 12:00:00 271 5,378.0000 XLON 07002070000118405-E0OXRol4t9f2 12:00:00 129 5,380.0000 XLON 05002050000118441-E0OXRol4t9Nn 12:01:07 144 5,378.0000 XLON 05002050000121023-E0OXRol4tCSM 12:01:07 197 5,380.0000 XLON 07002070000121304-E0OXRol4tCRr 12:03:12 146 5,374.0000 XLON 05002050000123346-E0OXRol4tFUi 12:04:24 117 5,376.0000 XLON 05002050000124608-E0OXRol4tGr4 12:10:21 204 5,388.0000 XLON 07002070000130094-E0OXRol4tMnV 12:10:40 41 5,386.0000 XLON 07002070000128516-E0OXRol4tN8K 12:10:40 173 5,386.0000 XLON 07002070000128516-E0OXRol4tN8Q 12:12:45 166 5,390.0000 XLON 07002070000132303-E0OXRol4tP1W 12:17:51 277 5,396.0000 XLON 05002050000134431-E0OXRol4tTgv 12:24:26 357 5,412.0000 XLON 05002050000139543-E0OXRol4tbco 12:24:26 236 5,412.0000 XLON 07002070000139816-E0OXRol4tbcq 12:25:51 236 5,408.0000 XLON 05002050000139544-E0OXRol4tdFg 12:26:31 234 5,406.0000 XLON 07002070000140579-E0OXRol4te5V 12:26:31 3 5,406.0000 XLON 07002070000140579-E0OXRol4te5X 12:28:02 182 5,406.0000 XLON 05002050000141769-E0OXRol4tfXI 12:31:07 162 5,412.0000 XLON 05002050000142809-E0OXRol4tiYv 12:31:36 26 5,410.0000 XLON 05002050000142781-E0OXRol4tivn 12:33:25 201 5,410.0000 XLON 05002050000142781-E0OXRol4tk4e 12:34:26 13 5,410.0000 XLON 07002070000146475-E0OXRol4tkpV 12:35:26 187 5,410.0000 XLON 07002070000147140-E0OXRol4tlTU 12:37:31 161 5,410.0000 XLON 07002070000147760-E0OXRol4tn74 12:37:31 16 5,410.0000 XLON 07002070000147760-E0OXRol4tn76 12:38:35 211 5,410.0000 XLON 05002050000148561-E0OXRol4to9F 12:40:45 267 5,410.0000 XLON 07002070000149659-E0OXRol4tpxj 12:41:42 194 5,410.0000 XLON 05002050000149898-E0OXRol4tqiM 12:42:14 179 5,408.0000 XLON 07002070000145678-E0OXRol4trL7 12:44:03 18 5,410.0000 XLON 07002070000152410-E0OXRol4tsrI 12:44:27 12 5,410.0000 XLON 07002070000152614-E0OXRol4tt7W 12:45:15 128 5,410.0000 XLON 07002070000153050-E0OXRol4tu4J 12:45:51 25 5,408.0000 XLON 07002070000151746-E0OXRol4tun1 12:45:51 117 5,408.0000 XLON 07002070000151746-E0OXRol4tun3 12:53:08 79 5,410.0000 XLON 05002050000157206-E0OXRol4u0lH 12:53:08 240 5,410.0000 XLON 07002070000156788-E0OXRol4u0lD 12:53:08 185 5,410.0000 XLON 07002070000157417-E0OXRol4u0lF 12:53:42 140 5,406.0000 XLON 07002070000154459-E0OXRol4u1G7 12:53:42 66 5,406.0000 XLON 07002070000155568-E0OXRol4u1G9 12:56:00 195 5,410.0000 XLON 07002070000158675-E0OXRol4u3lw 12:56:06 195 5,408.0000 XLON 07002070000158644-E0OXRol4u3qW 12:56:09 105 5,406.0000 XLON 07002070000158676-E0OXRol4u3tj 13:01:34 180 5,408.0000 XLON 05002050000161142-E0OXRol4u9CK 13:01:43 173 5,406.0000 XLON 07002070000160315-E0OXRol4u9KB 13:02:01 133 5,404.0000 XLON 05002050000158982-E0OXRol4u9hW 13:03:35 7 5,406.0000 XLON 05002050000163170-E0OXRol4uBLR 13:03:35 27 5,406.0000 XLON 05002050000163170-E0OXRol4uBLT 13:06:03 2 5,406.0000 XLON 05002050000164326-E0OXRol4uDMZ 13:06:07 6 5,406.0000 XLON 05002050000164354-E0OXRol4uDQs 13:07:43 42 5,406.0000 XLON 07002070000165341-E0OXRol4uF2y 13:08:35 62 5,406.0000 XLON 05002050000165485-E0OXRol4uFXh 13:08:35 215 5,406.0000 XLON 05002050000165485-E0OXRol4uFXj 13:10:08 169 5,404.0000 XLON 05002050000163555-E0OXRol4uGQe 13:10:17 125 5,402.0000 XLON 07002070000166132-E0OXRol4uGa1 13:11:03 78 5,400.0000 XLON 05002050000162704-E0OXRol4uH86 13:11:55 152 5,400.0000 XLON 07002070000167449-E0OXRol4uHfF 13:12:47 15 5,400.0000 XLON 05002050000167663-E0OXRol4uIPm 13:13:23 125 5,398.0000 XLON 05002050000165864-E0OXRol4uIin 13:15:17 245 5,398.0000 XLON 07002070000168601-E0OXRol4uK0s 13:16:14 164 5,398.0000 XLON 07002070000169346-E0OXRol4uL4W 13:17:20 77 5,396.0000 XLON 05002050000166881-E0OXRol4uM2a 13:17:20 136 5,396.0000 XLON 05002050000166881-E0OXRol4uM2Y 13:18:41 105 5,396.0000 XLON 05002050000169977-E0OXRol4uMwE 13:18:41 43 5,396.0000 XLON 05002050000169977-E0OXRol4uMwB 13:19:27 21 5,396.0000 XLON 07002070000170948-E0OXRol4uNLJ 13:19:27 25 5,396.0000 XLON 07002070000170948-E0OXRol4uNLL 13:19:27 93 5,396.0000 XLON 07002070000170948-E0OXRol4uNLN 13:20:12 121 5,394.0000 XLON 05002050000169949-E0OXRol4uNr0 13:23:35 2 5,396.0000 XLON 07002070000172882-E0OXRol4uPgM 13:25:05 20 5,400.0000 XLON 05002050000173376-E0OXRol4uQk2 13:29:31 366 5,400.0000 XLON 05002050000174892-E0OXRol4uTzY 13:29:31 157 5,400.0000 XLON 07002070000175126-E0OXRol4uTza 13:29:31 88 5,400.0000 XLON 07002070000175126-E0OXRol4uTzc 13:31:19 261 5,398.0000 XLON 05002050000179152-E0OXRol4uWaS 13:31:21 194 5,396.0000 XLON 05002050000172986-E0OXRol4uWhi 13:31:21 11 5,396.0000 XLON 05002050000172986-E0OXRol4uWhm 13:31:52 175 5,394.0000 XLON 07002070000175740-E0OXRol4uXH2 13:33:35 2 5,392.0000 XLON 05002050000181202-E0OXRol4uZ8Y 13:33:42 112 5,390.0000 XLON 05002050000180597-E0OXRol4uZDC 13:33:52 134 5,388.0000 XLON 07002070000180843-E0OXRol4uZX1 13:35:14 143 5,386.0000 XLON 07002070000182138-E0OXRol4ub7T 13:35:19 122 5,384.0000 XLON 05002050000181879-E0OXRol4ubQt 13:36:57 9 5,384.0000 XLON 05002050000183540-E0OXRol4udOJ 13:36:57 97 5,384.0000 XLON 05002050000183540-E0OXRol4udOL 13:37:25 98 5,382.0000 XLON 07002070000183384-E0OXRol4udvZ 13:39:01 97 5,382.0000 XLON 05002050000184483-E0OXRol4uf6t 13:39:21 132 5,380.0000 XLON 05002050000184048-E0OXRol4ufVB 13:39:31 62 5,378.0000 XLON 05002050000185073-E0OXRol4ufld 13:44:24 1 5,382.0000 XLON 07002070000187767-E0OXRol4ukal 13:45:25 210 5,380.0000 XLON 05002050000187202-E0OXRol4ulVO 13:48:21 110 5,378.0000 XLON 05002050000186616-E0OXRol4unq6 13:48:21 83 5,378.0000 XLON 07002070000189253-E0OXRol4unqE 13:48:21 66 5,378.0000 XLON 05002050000187580-E0OXRol4unqA 13:48:33 184 5,374.0000 XLON 07002070000188188-E0OXRol4uo4h 13:49:27 20 5,374.0000 XLON 05002050000189769-E0OXRol4uoxA 13:49:27 48 5,374.0000 XLON 05002050000189769-E0OXRol4uoxC 13:50:15 12 5,374.0000 XLON 07002070000190292-E0OXRol4updW 13:50:15 14 5,374.0000 XLON 07002070000190292-E0OXRol4updY 13:50:15 2 5,374.0000 XLON 07002070000190292-E0OXRol4upda 13:50:15 51 5,374.0000 XLON 07002070000190292-E0OXRol4updc 13:52:13 62 5,380.0000 XLON 07002070000191466-E0OXRol4urlu 13:53:17 196 5,376.0000 XLON 07002070000191331-E0OXRol4usXS 13:53:19 216 5,374.0000 XLON 07002070000190791-E0OXRol4uscM 13:54:06 270 5,370.0000 XLON 05002050000191567-E0OXRol4utNt 13:54:34 130 5,360.0000 XLON 07002070000192556-E0OXRol4utzC 13:54:34 169 5,364.0000 XLON 05002050000192395-E0OXRol4utwf 13:54:34 143 5,366.0000 XLON 07002070000192555-E0OXRol4utwR 13:56:29 86 5,358.0000 XLON s="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: 81,200 Date of transaction: 18 September 2025 Average price paid per share (pence): 5,378.1409 Lowest price paid per share (pence): 5,338.0000 Highest price paid per share (pence): 5,416.0000 Broker: J.P. Morgan Securities plc Following the purchase of these shares, the remaining number of ordinary shares in issue will be 423,049,263 (excluding Treasury shares), and the Company will hold 28,305,570 ordinary shares in Treasury. The figure of 423,049,263 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 08:01:52 202 5,388.0000 XLON 05002050000003397-E0OXRol4pPgi 08:02:23 260 5,382.0000 XLON 07002070000003458-E0OXRol4pRcD 08:02:23 36 5,386.0000 XLON 05002050000003396-E0OXRol4pRbN 08:02:23 168 5,386.0000 XLON 05002050000003396-E0OXRol4pRbS 08:02:51 186 5,372.0000 XLON 07002070000003567-E0OXRol4pSrw 08:03:00 237 5,370.0000 XLON 05002050000003546-E0OXRol4pTF0 08:03:26 186 5,366.0000 XLON 05002050000003547-E0OXRol4pUJp 08:04:21 51 5,362.0000 XLON 05002050000003866-E0OXRol4pVdS 08:04:32 142 5,358.0000 XLON 05002050000003747-E0OXRol4pVtv 08:06:38 183 5,364.0000 XLON 05002050000004132-E0OXRol4pZfv 08:07:31 17 5,364.0000 XLON 05002050000004338-E0OXRol4pbIO 08:07:41 90 5,364.0000 XLON 05002050000004359-E0OXRol4pbUr 08:07:41 35 5,364.0000 XLON 05002050000004359-E0OXRol4pbUt 08:07:49 188 5,360.0000 XLON 07002070000004162-E0OXRol4pbed 08:07:51 136 5,354.0000 XLON 07002070000003972-E0OXRol4pbmo 08:09:21 18 5,348.0000 XLON 07002070000004640-E0OXRol4peVZ 08:09:21 46 5,348.0000 XLON 07002070000004640-E0OXRol4peVb 08:09:21 110 5,348.0000 XLON 07002070000004640-E0OXRol4peVd 08:09:33 113 5,342.0000 XLON 05002050000004392-E0OXRol4pemL 08:12:03 39 5,352.0000 XLON 07002070000005014-E0OXRol4pjRr 08:12:03 112 5,352.0000 XLON 07002070000005014-E0OXRol4pjRt 08:12:18 118 5,352.0000 XLON 05002050000004974-E0OXRol4pk4y 08:12:18 129 5,354.0000 XLON 07002070000005029-E0OXRol4pk4A 08:12:46 129 5,348.0000 XLON 05002050000005001-E0OXRol4pkem 08:13:00 140 5,348.0000 XLON 07002070000005117-E0OXRol4pkv6 08:13:16 117 5,344.0000 XLON 07002070000005030-E0OXRol4plAE 08:16:32 152 5,366.0000 XLON 05002050000006357-E0OXRol4prPx 08:18:29 138 5,378.0000 XLON 07002070000007691-E0OXRol4puX7 08:19:19 126 5,380.0000 XLON 07002070000008034-E0OXRol4pvuI 08:19:20 126 5,378.0000 XLON 05002050000007807-E0OXRol4pvwA 08:19:20 2 5,378.0000 XLON 05002050000007807-E0OXRol4pvwC 08:19:20 214 5,380.0000 XLON 07002070000008340-E0OXRol4pvvf 08:20:37 104 5,378.0000 XLON 07002070000008624-E0OXRol4pxp7 08:20:37 81 5,380.0000 XLON 05002050000008837-E0OXRol4pxoD 08:21:43 74 5,382.0000 XLON 05002050000009928-E0OXRol4pznh 08:21:43 94 5,382.0000 XLON 05002050000009928-E0OXRol4pznj 08:21:55 182 5,384.0000 XLON 05002050000010013-E0OXRol4q07d 08:22:46 135 5,384.0000 XLON 07002070000010513-E0OXRol4q1EB 08:23:33 146 5,382.0000 XLON 07002070000010016-E0OXRol4q1vp 08:23:33 136 5,384.0000 XLON 05002050000010931-E0OXRol4q1vU 08:26:07 48 5,388.0000 XLON 07002070000012406-E0OXRol4q4M3 08:26:07 81 5,388.0000 XLON 07002070000012406-E0OXRol4q4M5 08:26:13 174 5,386.0000 XLON 05002050000012257-E0OXRol4q4Rv 08:26:26 150 5,384.0000 XLON 05002050000011403-E0OXRol4q4gU 08:27:36 130 5,382.0000 XLON 05002050000012669-E0OXRol4q68i 08:27:47 21 5,382.0000 XLON 05002050000013336-E0OXRol4q6Kn 08:27:47 35 5,382.0000 XLON 05002050000013336-E0OXRol4q6Kp 08:28:00 194 5,382.0000 XLON 07002070000013492-E0OXRol4q6Z3 08:30:39 70 5,382.0000 XLON 07002070000013727-E0OXRol4q9qE 08:30:39 168 5,382.0000 XLON 07002070000014188-E0OXRol4q9qG 08:30:39 89 5,382.0000 XLON 07002070000014263-E0OXRol4q9qI 08:31:00 128 5,380.0000 XLON 05002050000015138-E0OXRol4qAFN 08:31:22 181 5,378.0000 XLON 07002070000012704-E0OXRol4qAiK 08:33:45 126 5,376.0000 XLON 07002070000016123-E0OXRol4qDSs 08:33:45 166 5,376.0000 XLON 07002070000016186-E0OXRol4qDSu 08:36:04 69 5,378.0000 XLON 07002070000017852-E0OXRol4qGra 08:36:04 78 5,378.0000 XLON 07002070000017852-E0OXRol4qGrW 08:36:28 159 5,376.0000 XLON 05002050000017409-E0OXRol4qHJi 08:36:28 5 5,376.0000 XLON 05002050000017409-E0OXRol4qHJq 08:36:52 80 5,376.0000 XLON 07002070000018232-E0OXRol4qHbL 08:37:44 145 5,376.0000 XLON 07002070000018662-E0OXRol4qIKg 08:37:58 158 5,378.0000 XLON 07002070000018758-E0OXRol4qIYc 08:37:59 132 5,376.0000 XLON 05002050000018700-E0OXRol4qIbE 08:40:18 238 5,376.0000 XLON 05002050000019449-E0OXRol4qKRo 08:40:18 146 5,376.0000 XLON 07002070000019053-E0OXRol4qKRm 08:41:03 161 5,376.0000 XLON 05002050000020459-E0OXRol4qLMR 08:42:09 120 5,374.0000 XLON 05002050000020849-E0OXRol4qMQK 08:43:21 174 5,376.0000 XLON 05002050000021617-E0OXRol4qNmq 08:44:21 54 5,378.0000 XLON 07002070000022142-E0OXRol4qOTt 08:44:21 149 5,378.0000 XLON 07002070000022142-E0OXRol4qOTv 08:45:09 30 5,378.0000 XLON 05002050000022558-E0OXRol4qPW2 08:45:09 43 5,378.0000 XLON 05002050000022558-E0OXRol4qPW4 08:46:35 141 5,386.0000 XLON 07002070000022948-E0OXRol4qRlR 08:46:35 190 5,386.0000 XLON 07002070000023164-E0OXRol4qRlT 08:47:41 160 5,390.0000 XLON 05002050000024300-E0OXRol4qSvK 08:47:43 178 5,388.0000 XLON 05002050000023635-E0OXRol4qSxj 08:49:21 112 5,394.0000 XLON 05002050000025242-E0OXRol4qVI9 08:49:21 71 5,394.0000 XLON 05002050000025242-E0OXRol4qVIB 08:49:21 26 5,394.0000 XLON 05002050000025242-E0OXRol4qVID 08:51:00 104 5,394.0000 XLON 05002050000026214-E0OXRol4qXJo 08:51:00 3 5,394.0000 XLON 05002050000026214-E0OXRol4qXJq 08:51:00 115 5,394.0000 XLON 05002050000026214-E0OXRol4qXJs 08:52:40 152 5,392.0000 XLON 07002070000027159-E0OXRol4qZM6 08:52:41 108 5,392.0000 XLON 05002050000027188-E0OXRol4qZND 08:53:30 14 5,392.0000 XLON 05002050000027632-E0OXRol4qZyk 08:53:30 133 5,392.0000 XLON 05002050000027632-E0OXRol4qZym 08:54:21 212 5,392.0000 XLON 05002050000028047-E0OXRol4qapg 08:55:11 156 5,400.0000 XLON 07002070000028338-E0OXRol4qbiV 08:56:45 156 5,394.0000 XLON 05002050000029260-E0OXRol4qdE7 08:57:41 158 5,394.0000 XLON 05002050000029935-E0OXRol4qeVe 08:57:49 100 5,392.0000 XLON 05002050000028332-E0OXRol4qeZv 08:57:49 40 5,392.0000 XLON 05002050000028332-E0OXRol4qeZy 08:59:27 160 5,392.0000 XLON 07002070000030714-E0OXRol4qgQn 09:00:06 11 5,390.0000 XLON 05002050000030690-E0OXRol4qhUg 09:00:06 21 5,390.0000 XLON 05002050000030690-E0OXRol4qhUi 09:00:06 43 5,390.0000 XLON 05002050000030690-E0OXRol4qhUm 09:01:00 105 5,390.0000 XLON 05002050000032263-E0OXRol4qiU1 09:01:00 16 5,390.0000 XLON 05002050000032263-E0OXRol4qiU4 09:01:05 18 5,390.0000 XLON 05002050000032263-E0OXRol4qiYW 09:01:12 10 5,390.0000 XLON 05002050000032263-E0OXRol4qibg 09:01:12 24 5,390.0000 XLON 05002050000032263-E0OXRol4qibj 09:04:17 43 5,396.0000 XLON 05002050000035642-E0OXRol4qmJA 09:05:28 162 5,402.0000 XLON 05002050000036633-E0OXRol4qoGA 09:05:33 164 5,400.0000 XLON 07002070000035946-E0OXRol4qoTq 09:06:15 121 5,396.0000 XLON 05002050000035682-E0OXRol4qpLX 09:06:15 44 5,396.0000 XLON 05002050000035682-E0OXRol4qpLZ 09:06:15 204 5,398.0000 XLON 05002050000037029-E0OXRol4qpKc 09:07:41 190 5,394.0000 XLON 07002070000038198-E0OXRol4qqsL 09:07:41 71 5,392.0000 XLON 05002050000037767-E0OXRol4qqsy 09:09:10 105 5,392.0000 XLON 05002050000038162-E0OXRol4qsFd 09:09:30 166 5,390.0000 XLON 05002050000039085-E0OXRol4qsX2 09:09:55 166 5,386.0000 XLON 07002070000039118-E0OXRol4qszG 09:09:55 157 5,390.0000 XLON 07002070000039231-E0OXRol4qsxZ 09:12:41 154 5,392.0000 XLON 05002050000041120-E0OXRol4qwSC 09:14:21 38 5,392.0000 XLON 05002050000042056-E0OXRol4qyZL 09:14:21 104 5,392.0000 XLON 05002050000042056-E0OXRol4qyZN 09:14:21 12 5,392.0000 XLON 05002050000042056-E0OXRol4qyZP 09:16:55 39 5,390.0000 XLON 07002070000043357-E0OXRol4r0mF 09:16:55 203 5,390.0000 XLON 07002070000043357-E0OXRol4r0mH 09:17:41 7 5,390.0000 XLON 05002050000043800-E0OXRol4r1Oa 09:17:41 67 5,390.0000 XLON 05002050000043800-E0OXRol4r1Oc 09:18:40 86 5,390.0000 XLON 07002070000044325-E0OXRol4r29S 09:22:32 177 5,396.0000 XLON 05002050000045594-E0OXRol4r58y 09:23:12 242 5,396.0000 XLON 05002050000046400-E0OXRol4r5d7 09:24:27 208 5,394.0000 XLON 05002050000045160-E0OXRol4r6TD 09:27:25 197 5,400.0000 XLON 05002050000048327-E0OXRol4r8q3 09:27:41 31 5,400.0000 XLON 07002070000048800-E0OXRol4r9AP 09:27:41 131 5,400.0000 XLON 07002070000048800-E0OXRol4r9AR 09:27:41 58 5,400.0000 XLON 07002070000048800-E0OXRol4r9AT 09:31:00 182 5,400.0000 XLON 05002050000049619-E0OXRol4rBzo 09:31:06 180 5,398.0000 XLON 05002050000047927-E0OXRol4rC9S 09:33:27 90 5,400.0000 XLON 05002050000051550-E0OXRol4rE1Y 09:33:27 68 5,400.0000 XLON 05002050000051551-E0OXRol4rE1a 09:33:27 180 5,400.0000 XLON 07002070000051636-E0OXRol4rE1c 09:37:59 98 5,400.0000 XLON 05002050000053499-E0OXRol4rHP1 09:37:59 65 5,400.0000 XLON 07002070000053555-E0OXRol4rHP3 09:38:32 126 5,400.0000 XLON 05002050000054426-E0OXRol4rI4E 09:39:21 1 5,400.0000 XLON 07002070000054953-E0OXRol4rJ5l 09:39:21 2 5,400.0000 XLON 07002070000054953-E0OXRol4rJ5i 09:39:37 176 5,400.0000 XLON 07002070000054953-E0OXRol4rJDk 09:40:57 120 5,400.0000 XLON 07002070000055651-E0OXRol4rJzq 09:41:34 244 5,398.0000 XLON 07002070000052870-E0OXRol4rKMm 09:41:34 163 5,396.0000 XLON 07002070000051623-E0OXRol4rKNR 09:41:35 72 5,394.0000 XLON 07002070000055665-E0OXRol4rKOw 09:45:03 196 5,396.0000 XLON 05002050000056318-E0OXRol4rMvR 09:45:14 245 5,394.0000 XLON 07002070000056426-E0OXRol4rN1x 09:46:18 177 5,394.0000 XLON 05002050000058226-E0OXRol4rNuI 09:46:33 263 5,392.0000 XLON 05002050000058154-E0OXRol4rO7d 09:47:55 153 5,400.0000 XLON 07002070000059043-E0OXRol4rOtB 09:50:56 147 5,414.0000 XLON 07002070000060754-E0OXRol4rSYj 09:51:39 162 5,412.0000 XLON 05002050000060633-E0OXRol4rTUi 09:52:28 191 5,408.0000 XLON 07002070000060326-E0OXRol4rTxb 09:58:25 234 5,412.0000 XLON 05002050000063673-E0OXRol4rZFe 10:00:01 86 5,416.0000 XLON 05002050000065279-E0OXRol4raS2 10:00:01 120 5,416.0000 XLON 07002070000065363-E0OXRol4raS4 10:03:23 270 5,416.0000 XLON 05002050000065859-E0OXRol4rdmh 10:04:07 139 5,414.0000 XLON 05002050000065280-E0OXRol4reDi 10:04:07 87 5,414.0000 XLON 05002050000066709-E0OXRol4reDk 10:05:03 178 5,414.0000 XLON 05002050000067539-E0OXRol4rex5 10:05:03 11 5,416.0000 XLON 07002070000068045-E0OXRol4rewr 10:05:17 71 5,410.0000 XLON 05002050000064981-E0OXRol4rfDq 10:05:17 164 5,410.0000 XLON 07002070000062698-E0OXRol4rfDo 10:06:37 183 5,408.0000 XLON 07002070000068613-E0OXRol4rgGo 10:07:17 166 5,406.0000 XLON 05002050000068509-E0OXRol4rggj 10:08:11 50 5,406.0000 XLON 05002050000069312-E0OXRol4rhXc 10:08:11 84 5,406.0000 XLON 05002050000069312-E0OXRol4rhXY 10:08:31 201 5,404.0000 XLON 07002070000069441-E0OXRol4rhfm 10:11:53 57 5,406.0000 XLON 07002070000070539-E0OXRol4rkm2 10:11:53 91 5,406.0000 XLON 07002070000070539-E0OXRol4rkm6 10:13:59 52 5,406.0000 XLON 05002050000071889-E0OXRol4rmuP 10:13:59 132 5,406.0000 XLON 05002050000071889-E0OXRol4rmuR 10:14:32 149 5,404.0000 XLON 05002050000070427-E0OXRol4rnLz 10:15:01 171 5,402.0000 XLON 05002050000072772-E0OXRol4rnlw 10:17:39 155 5,396.0000 XLON 07002070000073945-E0OXRol4rqOU 10:17:39 163 5,398.0000 XLON 05002050000074191-E0OXRol4rqNj 10:19:35 69 5,394.0000 XLON 05002050000074657-E0OXRol4rs7D 10:19:35 73 5,394.0000 XLON 07002070000076036-E0OXRol4rs7H 10:19:57 135 5,392.0000 XLON 07002070000074850-E0OXRol4rsd0 10:23:30 164 5,392.0000 XLON 07002070000078115-E0OXRol4rvoQ 10:24:25 129 5,390.0000 XLON 05002050000076811-E0OXRol4rwRT 10:26:02 9 5,390.0000 XLON 07002070000079237-E0OXRol4rxcO 10:26:02 48 5,390.0000 XLON 07002070000079237-E0OXRol4rxcQ 10:29:10 152 5,388.0000 XLON 05002050000076782-E0OXRol4s01H 10:29:10 11 5,388.0000 XLON 05002050000076782-E0OXRol4s01J 10:29:22 2 5,388.0000 XLON 07002070000080467-E0OXRol4s06D 10:29:27 30 5,392.0000 XLON 07002070000080520-E0OXRol4s0Ak 10:29:39 215 5,390.0000 XLON 05002050000080471-E0OXRol4s0Fe 10:31:21 156 5,386.0000 XLON 05002050000079483-E0OXRol4s1cx 10:31:21 202 5,388.0000 XLON 07002070000081174-E0OXRol4s1cM 10:31:49 169 5,382.0000 XLON 05002050000078373-E0OXRol4s22o 10:33:44 10 5,384.0000 XLON 05002050000082178-E0OXRol4s4G5 10:34:36 165 5,386.0000 XLON 05002050000082531-E0OXRol4s5Dk 10:39:51 279 5,394.0000 XLON 07002070000084987-E0OXRol4s9Mf 10:40:25 262 5,392.0000 XLON 05002050000084819-E0OXRol4s9pg 10:43:15 60 5,394.0000 XLON 05002050000086268-E0OXRol4sBjj 10:43:15 160 5,394.0000 XLON 05002050000086268-E0OXRol4sBjs 10:44:22 106 5,396.0000 XLON 05002050000087881-E0OXRol4sCfe 10:44:22 30 5,396.0000 XLON 05002050000087881-E0OXRol4sCfg 10:45:49 104 5,400.0000 XLON 05002050000088532-E0OXRol4sEG9 10:47:21 17 5,398.0000 XLON 07002070000088638-E0OXRol4sFcc 10:47:21 180 5,398.0000 XLON 07002070000088638-E0OXRol4sFcf 10:48:05 161 5,398.0000 XLON 07002070000089449-E0OXRol4sGKw 10:48:05 135 5,398.0000 XLON 07002070000089491-E0OXRol4sGKy 10:48:05 3 5,398.0000 XLON 07002070000089491-E0OXRol4sGL0 10:51:58 119 5,400.0000 XLON 05002050000091377-E0OXRol4sJ7M 10:51:58 63 5,400.0000 XLON 05002050000091377-E0OXRol4sJ7O 10:54:13 157 5,398.0000 XLON 05002050000090911-E0OXRol4sKpB 10:55:30 118 5,396.0000 XLON 07002070000090277-E0OXRol4sMLs 10:55:30 83 5,396.0000 XLON 07002070000091783-E0OXRol4sMLu 10:56:03 2 5,396.0000 XLON 05002050000093405-E0OXRol4sMxy 10:57:14 169 5,396.0000 XLON 07002070000093879-E0OXRol4sNw8 10:57:14 107 5,396.0000 XLON 07002070000093879-E0OXRol4sNwB 10:59:19 163 5,396.0000 XLON 05002050000094716-E0OXRol4sPOk 10:59:19 83 5,396.0000 XLON 05002050000094716-E0OXRol4sPOm 10:59:51 193 5,394.0000 XLON 05002050000092340-E0OXRol4sPyT 11:00:28 149 5,394.0000 XLON 05002050000094929-E0OXRol4sQf5 11:01:34 132 5,392.0000 XLON 07002070000095579-E0OXRol4sRZI 11:03:01 157 5,396.0000 XLON 07002070000096321-E0OXRol4sT5h 11:09:17 111 5,394.0000 XLON 05002050000096094-E0OXRol4sY21 11:09:17 81 5,394.0000 XLON 05002050000097485-E0OXRol4sY25 11:11:42 71 5,394.0000 XLON 07002070000099006-E0OXRol4sa0x 11:11:42 255 5,394.0000 XLON 07002070000099006-E0OXRol4sa10 11:12:22 98 5,392.0000 XLON 05002050000098203-E0OXRol4saWY 11:13:20 145 5,390.0000 XLON 07002070000095580-E0OXRol4sbJC 11:13:20 75 5,390.0000 XLON 07002070000100277-E0OXRol4sbJI 11:16:56 217 5,392.0000 XLON 05002050000101762-E0OXRol4sefQ 11:16:56 8 5,392.0000 XLON 05002050000101762-E0OXRol4sef7 11:18:36 192 5,390.0000 XLON 07002070000100555-E0OXRol4sg2H 11:18:36 7 5,390.0000 XLON 07002070000100555-E0OXRol4sg2K 11:19:46 71 5,388.0000 XLON 05002050000100742-E0OXRol4shAb 11:19:46 216 5,388.0000 XLON 05002050000100742-E0OXRol4shAd 11:20:18 71 5,386.0000 XLON 05002050000102661-E0OXRol4shdL 11:21:03 17 5,388.0000 XLON 07002070000103475-E0OXRol4si9A 11:21:03 10 5,388.0000 XLON 07002070000103475-E0OXRol4si9C 11:21:05 5 5,388.0000 XLON 07002070000103499-E0OXRol4siFt 11:21:05 7 5,388.0000 XLON 07002070000103499-E0OXRol4siFv 11:21:53 18 5,388.0000 XLON 07002070000103808-E0OXRol4sigo 11:21:53 22 5,388.0000 XLON 07002070000103808-E0OXRol4sigq 11:21:53 2 5,388.0000 XLON 07002070000103808-E0OXRol4sigs 11:21:53 100 5,388.0000 XLON 07002070000103808-E0OXRol4sigu 11:23:54 77 5,386.0000 XLON 05002050000102661-E0OXRol4sk3p 11:23:54 24 5,386.0000 XLON 05002050000102661-E0OXRol4sk36 11:25:56 45 5,388.0000 XLON 05002050000104907-E0OXRol4slLg 11:25:56 157 5,388.0000 XLON 05002050000104907-E0OXRol4slLj 11:26:51 84 5,388.0000 XLON 05002050000105629-E0OXRol4sm7X 11:26:51 146 5,388.0000 XLON 05002050000105629-E0OXRol4sm7Z 11:26:56 38 5,386.0000 XLON 05002050000103304-E0OXRol4smId 11:26:56 39 5,386.0000 XLON 05002050000103304-E0OXRol4smIf 11:26:56 126 5,386.0000 XLON 05002050000104618-E0OXRol4smIh 11:28:05 160 5,384.0000 XLON 07002070000106230-E0OXRol4sn6m 11:31:55 148 5,382.0000 XLON 07002070000106204-E0OXRol4spPm 11:33:31 18 5,382.0000 XLON 05002050000108451-E0OXRol4sqtM 11:35:12 35 5,382.0000 XLON 05002050000109133-E0OXRol4ssLC 11:35:12 163 5,382.0000 XLON 05002050000109133-E0OXRol4ssLE 11:35:12 12 5,382.0000 XLON 05002050000109133-E0OXRol4ssLG 11:36:56 55 5,380.0000 XLON 05002050000106696-E0OXRol4stcz 11:38:36 75 5,380.0000 XLON 05002050000106696-E0OXRol4subZ 11:40:16 75 5,380.0000 XLON 07002070000108979-E0OXRol4svVT 11:41:22 95 5,380.0000 XLON 05002050000110723-E0OXRol4sw14 11:41:22 4 5,380.0000 XLON 07002070000108979-E0OXRol4sw0w 11:41:22 75 5,380.0000 XLON 07002070000110287-E0OXRol4sw10 11:41:29 66 5,380.0000 XLON 05002050000111397-E0OXRol4sw7h 11:41:29 69 5,380.0000 XLON 07002070000111629-E0OXRol4sw7f 11:41:56 50 5,378.0000 XLON 07002070000109658-E0OXRol4swT0 11:41:56 121 5,378.0000 XLON 07002070000109658-E0OXRol4swT2 11:42:44 230 5,384.0000 XLON 05002050000111947-E0OXRol4sxBl 11:46:56 7 5,384.0000 XLON 07002070000113764-E0OXRol4szw1 11:46:56 212 5,384.0000 XLON 07002070000113764-E0OXRol4szw3 11:47:44 222 5,386.0000 XLON 07002070000114140-E0OXRol4t0Yc 11:48:36 67 5,382.0000 XLON 07002070000112177-E0OXRol4t19g 11:48:36 199 5,382.0000 XLON 07002070000112177-E0OXRol4t19i 11:51:52 172 5,380.0000 XLON 07002070000115815-E0OXRol4t3P4 11:51:52 1 5,380.0000 XLON 07002070000115815-E0OXRol4t3Op 11:51:52 7 5,380.0000 XLON 07002070000115815-E0OXRol4t3Ol 11:52:38 166 5,378.0000 XLON 05002050000114640-E0OXRol4t3zr 11:59:09 247 5,382.0000 XLON 05002050000118452-E0OXRol4t8AZ 11:59:09 15 5,382.0000 XLON 05002050000118452-E0OXRol4t8Ad 11:59:09 7 5,382.0000 XLON 05002050000118452-E0OXRol4t8Af 11:59:55 195 5,380.0000 XLON 05002050000118441-E0OXRol4t9FL 12:00:00 271 5,378.0000 XLON 07002070000118405-E0OXRol4t9f2 12:00:00 129 5,380.0000 XLON 05002050000118441-E0OXRol4t9Nn 12:01:07 144 5,378.0000 XLON 05002050000121023-E0OXRol4tCSM 12:01:07 197 5,380.0000 XLON 07002070000121304-E0OXRol4tCRr 12:03:12 146 5,374.0000 XLON 05002050000123346-E0OXRol4tFUi 12:04:24 117 5,376.0000 XLON 05002050000124608-E0OXRol4tGr4 12:10:21 204 5,388.0000 XLON 07002070000130094-E0OXRol4tMnV 12:10:40 41 5,386.0000 XLON 07002070000128516-E0OXRol4tN8K 12:10:40 173 5,386.0000 XLON 07002070000128516-E0OXRol4tN8Q 12:12:45 166 5,390.0000 XLON 07002070000132303-E0OXRol4tP1W 12:17:51 277 5,396.0000 XLON 05002050000134431-E0OXRol4tTgv 12:24:26 357 5,412.0000 XLON 05002050000139543-E0OXRol4tbco 12:24:26 236 5,412.0000 XLON 07002070000139816-E0OXRol4tbcq 12:25:51 236 5,408.0000 XLON 05002050000139544-E0OXRol4tdFg 12:26:31 234 5,406.0000 XLON 07002070000140579-E0OXRol4te5V 12:26:31 3 5,406.0000 XLON 07002070000140579-E0OXRol4te5X 12:28:02 182 5,406.0000 XLON 05002050000141769-E0OXRol4tfXI 12:31:07 162 5,412.0000 XLON 05002050000142809-E0OXRol4tiYv 12:31:36 26 5,410.0000 XLON 05002050000142781-E0OXRol4tivn 12:33:25 201 5,410.0000 XLON 05002050000142781-E0OXRol4tk4e 12:34:26 13 5,410.0000 XLON 07002070000146475-E0OXRol4tkpV 12:35:26 187 5,410.0000 XLON 07002070000147140-E0OXRol4tlTU 12:37:31 161 5,410.0000 XLON 07002070000147760-E0OXRol4tn74 12:37:31 16 5,410.0000 XLON 07002070000147760-E0OXRol4tn76 12:38:35 211 5,410.0000 XLON 05002050000148561-E0OXRol4to9F 12:40:45 267 5,410.0000 XLON 07002070000149659-E0OXRol4tpxj 12:41:42 194 5,410.0000 XLON 05002050000149898-E0OXRol4tqiM 12:42:14 179 5,408.0000 XLON 07002070000145678-E0OXRol4trL7 12:44:03 18 5,410.0000 XLON 07002070000152410-E0OXRol4tsrI 12:44:27 12 5,410.0000 XLON 07002070000152614-E0OXRol4tt7W 12:45:15 128 5,410.0000 XLON 07002070000153050-E0OXRol4tu4J 12:45:51 25 5,408.0000 XLON 07002070000151746-E0OXRol4tun1 12:45:51 117 5,408.0000 XLON 07002070000151746-E0OXRol4tun3 12:53:08 79 5,410.0000 XLON 05002050000157206-E0OXRol4u0lH 12:53:08 240 5,410.0000 XLON 07002070000156788-E0OXRol4u0lD 12:53:08 185 5,410.0000 XLON 07002070000157417-E0OXRol4u0lF 12:53:42 140 5,406.0000 XLON 07002070000154459-E0OXRol4u1G7 12:53:42 66 5,406.0000 XLON 07002070000155568-E0OXRol4u1G9 12:56:00 195 5,410.0000 XLON 07002070000158675-E0OXRol4u3lw 12:56:06 195 5,408.0000 XLON 07002070000158644-E0OXRol4u3qW 12:56:09 105 5,406.0000 XLON 07002070000158676-E0OXRol4u3tj 13:01:34 180 5,408.0000 XLON 05002050000161142-E0OXRol4u9CK 13:01:43 173 5,406.0000 XLON 07002070000160315-E0OXRol4u9KB 13:02:01 133 5,404.0000 XLON 05002050000158982-E0OXRol4u9hW 13:03:35 7 5,406.0000 XLON 05002050000163170-E0OXRol4uBLR 13:03:35 27 5,406.0000 XLON 05002050000163170-E0OXRol4uBLT 13:06:03 2 5,406.0000 XLON 05002050000164326-E0OXRol4uDMZ 13:06:07 6 5,406.0000 XLON 05002050000164354-E0OXRol4uDQs 13:07:43 42 5,406.0000 XLON 07002070000165341-E0OXRol4uF2y 13:08:35 62 5,406.0000 XLON 05002050000165485-E0OXRol4uFXh 13:08:35 215 5,406.0000 XLON 05002050000165485-E0OXRol4uFXj 13:10:08 169 5,404.0000 XLON 05002050000163555-E0OXRol4uGQe 13:10:17 125 5,402.0000 XLON 07002070000166132-E0OXRol4uGa1 13:11:03 78 5,400.0000 XLON 05002050000162704-E0OXRol4uH86 13:11:55 152 5,400.0000 XLON 07002070000167449-E0OXRol4uHfF 13:12:47 15 5,400.0000 XLON 05002050000167663-E0OXRol4uIPm 13:13:23 125 5,398.0000 XLON 05002050000165864-E0OXRol4uIin 13:15:17 245 5,398.0000 XLON 07002070000168601-E0OXRol4uK0s 13:16:14 164 5,398.0000 XLON 07002070000169346-E0OXRol4uL4W 13:17:20 77 5,396.0000 XLON 05002050000166881-E0OXRol4uM2a 13:17:20 136 5,396.0000 XLON 05002050000166881-E0OXRol4uM2Y 13:18:41 105 5,396.0000 XLON 05002050000169977-E0OXRol4uMwE 13:18:41 43 5,396.0000 XLON 05002050000169977-E0OXRol4uMwB 13:19:27 21 5,396.0000 XLON 07002070000170948-E0OXRol4uNLJ 13:19:27 25 5,396.0000 XLON 07002070000170948-E0OXRol4uNLL 13:19:27 93 5,396.0000 XLON 07002070000170948-E0OXRol4uNLN 13:20:12 121 5,394.0000 XLON 05002050000169949-E0OXRol4uNr0 13:23:35 2 5,396.0000 XLON 07002070000172882-E0OXRol4uPgM 13:25:05 20 5,400.0000 XLON 05002050000173376-E0OXRol4uQk2 13:29:31 366 5,400.0000 XLON 05002050000174892-E0OXRol4uTzY 13:29:31 157 5,400.0000 XLON 07002070000175126-E0OXRol4uTza 13:29:31 88 5,400.0000 XLON 07002070000175126-E0OXRol4uTzc 13:31:19 261 5,398.0000 XLON 05002050000179152-E0OXRol4uWaS 13:31:21 194 5,396.0000 XLON 05002050000172986-E0OXRol4uWhi 13:31:21 11 5,396.0000 XLON 05002050000172986-E0OXRol4uWhm 13:31:52 175 5,394.0000 XLON 07002070000175740-E0OXRol4uXH2 13:33:35 2 5,392.0000 XLON 05002050000181202-E0OXRol4uZ8Y 13:33:42 112 5,390.0000 XLON 05002050000180597-E0OXRol4uZDC 13:33:52 134 5,388.0000 XLON 07002070000180843-E0OXRol4uZX1 13:35:14 143 5,386.0000 XLON 07002070000182138-E0OXRol4ub7T 13:35:19 122 5,384.0000 XLON 05002050000181879-E0OXRol4ubQt 13:36:57 9 5,384.0000 XLON 05002050000183540-E0OXRol4udOJ 13:36:57 97 5,384.0000 XLON 05002050000183540-E0OXRol4udOL 13:37:25 98 5,382.0000 XLON 07002070000183384-E0OXRol4udvZ 13:39:01 97 5,382.0000 XLON 05002050000184483-E0OXRol4uf6t 13:39:21 132 5,380.0000 XLON 05002050000184048-E0OXRol4ufVB 13:39:31 62 5,378.0000 XLON 05002050000185073-E0OXRol4ufld 13:44:24 1 5,382.0000 XLON 07002070000187767-E0OXRol4ukal 13:45:25 210 5,380.0000 XLON 05002050000187202-E0OXRol4ulVO 13:48:21 110 5,378.0000 XLON 05002050000186616-E0OXRol4unq6 13:48:21 83 5,378.0000 XLON 07002070000189253-E0OXRol4unqE 13:48:21 66 5,378.0000 XLON 05002050000187580-E0OXRol4unqA 13:48:33 184 5,374.0000 XLON 07002070000188188-E0OXRol4uo4h 13:49:27 20 5,374.0000 XLON 05002050000189769-E0OXRol4uoxA 13:49:27 48 5,374.0000 XLON 05002050000189769-E0OXRol4uoxC 13:50:15 12 5,374.0000 XLON 07002070000190292-E0OXRol4updW 13:50:15 14 5,374.0000 XLON 07002070000190292-E0OXRol4updY 13:50:15 2 5,374.0000 XLON 07002070000190292-E0OXRol4upda 13:50:15 51 5,374.0000 XLON 07002070000190292-E0OXRol4updc 13:52:13 62 5,380.0000 XLON 07002070000191466-E0OXRol4urlu 13:53:17 196 5,376.0000 XLON 07002070000191331-E0OXRol4usXS 13:53:19 216 5,374.0000 XLON 07002070000190791-E0OXRol4uscM 13:54:06 270 5,370.0000 XLON 05002050000191567-E0OXRol4utNt 13:54:34 130 5,360.0000 XLON 07002070000192556-E0OXRol4utzC 13:54:34 169 5,364.0000 XLON 05002050000192395-E0OXRol4utwf 13:54:34 143 5,366.0000 XLON 07002070000192555-E0OXRol4utwR 13:56:29 86 5,358.0000 XLON 05002050000193285-E0OXRol4uvpu 14:00:15 56 5,360.0000 XLON 07002070000195810-E0OXRol4uz82 14:00:15 126 5,360.0000 XLON 07002070000195810-E0OXRol4uz84 14:00:20 112 5,356.0000 XLON 07002070000193441-E0OXRol4uzGW 14:00:20 171 5,358.0000 XLON 05002050000194131-E0OXRol4uzFL 14:01:28 134 5,350.0000 XLON 07002070000196468-E0OXRol4v0xF 14:01:37 123 5,348.0000 XLON 05002050000196326-E0OXRol4v1B6 14:03:00 139 5,344.0000 XLON 07002070000197812-E0OXRol4v2OG 14:03:25 107 5,342.0000 XLON 05002050000197546-E0OXRol4v2nv 14:05:10 103 5,340.0000 XLON 07002070000199096-E0OXRol4v557 14:07:40 140 5,348.0000 XLON 05002050000200786-E0OXRol4v7yV 14:07:41 140 5,346.0000 XLON 07002070000200953-E0OXRol4v81G 14:08:17 114 5,348.0000 XLON 05002050000201022-E0OXRol4v8b4 14:09:03 125 5,346.0000 XLON 07002070000201129-E0OXRol4v98j 14:11:03 112 5,346.0000 XLON 05002050000201939-E0OXRol4vAzr 14:11:57 131 5,344.0000 XLON 05002050000201913-E0OXRol4vBoH 14:11:57 23 5,344.0000 XLON 05002050000201913-E0OXRol4vBoJ 14:14:18 161 5,346.0000 XLON 05002050000203781-E0OXRol4vEOk 14:14:18 175 5,346.0000 XLON 07002070000203932-E0OXRol4vEOm 14:14:18 26 5,346.0000 XLON 05002050000203781-E0OXRol4vEOf 14:15:22 9 5,346.0000 XLON 07002070000205464-E0OXRol4vFIl 14:17:09 148 5,346.0000 XLON 07002070000205857-E0OXRol4vGSC 14:19:08 19 5,346.0000 XLON 07002070000207131-E0OXRol4vI84 14:19:08 153 5,346.0000 XLON 07002070000207131-E0OXRol4vI87 14:19:08 163 5,346.0000 XLON 07002070000207131-E0OXRol4vI8C 14:20:32 1 5,346.0000 XLON 07002070000208521-E0OXRol4vK05 14:20:32 115 5,346.0000 XLON 07002070000208521-E0OXRol4vK07 14:24:18 4 5,354.0000 XLON 07002070000209849-E0OXRol4vNkB 14:24:18 349 5,354.0000 XLON 07002070000209849-E0OXRol4vNk7 14:25:15 234 5,354.0000 XLON 07002070000211182-E0OXRol4vOTA 14:25:16 240 5,352.0000 XLON 05002050000209282-E0OXRol4vOX9 14:28:06 107 5,352.0000 XLON 05002050000212585-E0OXRol4vRDq 14:28:06 66 5,352.0000 XLON 05002050000212585-E0OXRol4vRDs 14:28:06 105 5,352.0000 XLON 05002050000212585-E0OXRol4vRDu 14:28:06 138 5,352.0000 XLON 05002050000212615-E0OXRol4vRDw 14:28:20 225 5,350.0000 XLON 05002050000211505-E0OXRol4vRL8 14:28:20 28 5,350.0000 XLON 05002050000211505-E0OXRol4vRLA 14:28:20 81 5,350.0000 XLON 05002050000211505-E0OXRol4vRLD 14:30:19 505 5,350.0000 XLON 07002070000213896-E0OXRol4vWlP 14:30:19 9 5,350.0000 XLON 07002070000213896-E0OXRol4vWlN 14:30:19 160 5,352.0000 XLON 05002050000215263-E0OXRol4vWkf 14:30:19 391 5,352.0000 XLON 05002050000215263-E0OXRol4vWkh 14:30:37 220 5,348.0000 XLON 05002050000215265-E0OXRol4vXsF 14:31:14 76 5,348.0000 XLON 07002070000217040-E0OXRol4vZwd 14:31:14 205 5,348.0000 XLON 07002070000217040-E0OXRol4vZwf 14:31:20 248 5,346.0000 XLON 07002070000216881-E0OXRol4vaTl 14:31:20 11 5,346.0000 XLON 07002070000216881-E0OXRol4vaTr 14:31:30 216 5,344.0000 XLON 05002050000216704-E0OXRol4vb1d 14:33:00 236 5,340.0000 XLON 05002050000219589-E0OXRol4vfVg 14:33:19 157 5,338.0000 XLON 07002070000219782-E0OXRol4vgX2 14:34:33 166 5,340.0000 XLON 05002050000222011-E0OXRol4vj89 14:36:57 255 5,340.0000 XLON 05002050000224056-E0OXRol4voGY 14:39:00 347 5,342.0000 XLON 05002050000226558-E0OXRol4vsAk 14:39:20 298 5,340.0000 XLON 05002050000225695-E0OXRol4vt3d 14:40:15 126 5,338.0000 XLON 05002050000228318-E0OXRol4vuyY 14:40:15 18 5,338.0000 XLON 05002050000228318-E0OXRol4vuya 14:40:15 98 5,338.0000 XLON 05002050000228318-E0OXRol4vuyc 14:40:23 162 5,344.0000 XLON 05002050000228394-E0OXRol4vvGe 14:41:27 224 5,344.0000 XLON 07002070000229630-E0OXRol4vxiX 14:44:27 421 5,354.0000 XLON 07002070000233104-E0OXRol4w4Jo 14:44:55 87 5,352.0000 XLON 05002050000232874-E0OXRol4w5JV 14:44:55 56 5,352.0000 XLON 05002050000232874-E0OXRol4w5JY 14:44:55 146 5,352.0000 XLON 05002050000232874-E0OXRol4w5Jg 14:46:27 59 5,352.0000 XLON 05002050000234830-E0OXRol4w8Sv 14:47:28 259 5,352.0000 XLON 05002050000234830-E0OXRol4wAlt 14:48:35 2 5,354.0000 XLON 07002070000237495-E0OXRol4wD2T 14:49:27 17 5,352.0000 XLON 07002070000238304-E0OXRol4wFJh 14:49:27 122 5,352.0000 XLON 07002070000238304-E0OXRol4wFJl 14:49:28 229 5,352.0000 XLON 07002070000238304-E0OXRol4wFL3 14:50:47 83 5,362.0000 XLON 05002050000239406-E0OXRol4wIjW 14:50:47 322 5,362.0000 XLON 07002070000239552-E0OXRol4wIjU 14:50:47 35 5,362.0000 XLON 05002050000239406-E0OXRol4wIjY 14:53:30 405 5,364.0000 XLON 05002050000240742-E0OXRol4wOBh 14:54:13 382 5,366.0000 XLON 05002050000242683-E0OXRol4wPLv 14:56:03 333 5,364.0000 XLON 07002070000243911-E0OXRol4wT4p 14:56:03 366 5,366.0000 XLON 05002050000244493-E0OXRol4wT4H 14:57:17 248 5,360.0000 XLON 07002070000244672-E0OXRol4wVgq 14:57:17 289 5,362.0000 XLON 07002070000240184-E0OXRol4wVf9 14:57:57 216 5,362.0000 XLON 07002070000246406-E0OXRol4wXqs 14:59:43 53 5,368.0000 XLON 07002070000247979-E0OXRol4wawN 14:59:43 253 5,368.0000 XLON 07002070000247979-E0OXRol4wawP 15:01:08 10 5,368.0000 XLON 07002070000250058-E0OXRol4wdhJ 15:01:56 62 5,368.0000 XLON 05002050000250659-E0OXRol4wekV 15:01:56 32 5,368.0000 XLON 05002050000250659-E0OXRol4wekX 15:01:56 11 5,368.0000 XLON 05002050000250659-E0OXRol4wekZ 15:01:56 13 5,368.0000 XLON 05002050000250659-E0OXRol4wekb 15:01:56 8 5,368.0000 XLON 05002050000250659-E0OXRol4wekd 15:01:56 68 5,368.0000 XLON 05002050000250659-E0OXRol4wekf 15:02:13 332 5,364.0000 XLON 05002050000247690-E0OXRol4wfP8 15:03:02 14 5,366.0000 XLON 05002050000251616-E0OXRol4wgxj 15:03:49 15 5,368.0000 XLON 07002070000252375-E0OXRol4wi9D 15:04:28 17 5,368.0000 XLON 07002070000252930-E0OXRol4wj6n 15:04:28 20 5,368.0000 XLON 07002070000252930-E0OXRol4wj6p 15:04:28 53 5,368.0000 XLON 07002070000252930-E0OXRol4wj6r 15:05:16 15 5,368.0000 XLON 05002050000253550-E0OXRol4wkTF 15:05:16 180 5,368.0000 XLON 05002050000253550-E0OXRol4wkTH 15:05:16 91 5,368.0000 XLON 05002050000253550-E0OXRol4wkTJ 15:05:17 291 5,366.0000 XLON 05002050000251616-E0OXRol4wkUj 15:05:21 213 5,364.0000 XLON 07002070000252376-E0OXRol4wkej 15:06:46 186 5,368.0000 XLON 07002070000254929-E0OXRol4wncz 15:06:46 90 5,368.0000 XLON 07002070000254929-E0OXRol4wnd8 15:06:56 161 5,364.0000 XLON 07002070000254930-E0OXRol4wo06 15:06:56 299 5,366.0000 XLON 07002070000254411-E0OXRol4wnz9 15:09:47 209 5,360.0000 XLON 07002070000257504-E0OXRol4wsBr 15:10:13 113 5,360.0000 XLON 07002070000257504-E0OXRol4wske 15:11:58 95 5,358.0000 XLON 07002070000257450-E0OXRol4wvsV 15:11:58 234 5,358.0000 XLON 07002070000257450-E0OXRol4wvsc 15:14:05 215 5,356.0000 XLON 07002070000258807-E0OXRol4wzRO 15:15:45 247 5,352.0000 XLON 05002050000258695-E0OXRol4x1fC 15:16:30 12 5,354.0000 XLON 07002070000263080-E0OXRol4x39i 15:16:30 133 5,354.0000 XLON 07002070000263080-E0OXRol4x39Y 15:17:14 205 5,356.0000 XLON 05002050000262927-E0OXRol4x4py 15:18:36 16 5,362.0000 XLON 05002050000264564-E0OXRol4x7Kk 15:19:00 287 5,366.0000 XLON 05002050000264899-E0OXRol4x87P 15:19:00 45 5,366.0000 XLON 05002050000264899-E0OXRol4x86x 15:22:46 12 5,370.0000 XLON 07002070000268128-E0OXRol4xDRc 15:22:47 490 5,370.0000 XLON 05002050000267948-E0OXRol4xDTA 15:22:48 53 5,370.0000 XLON 07002070000268158-E0OXRol4xDXb 15:22:48 404 5,370.0000 XLON 07002070000268158-E0OXRol4xDXW 15:24:24 294 5,372.0000 XLON 07002070000269470-E0OXRol4xFt0 15:24:56 68 5,370.0000 XLON 07002070000268158-E0OXRol4xGYx 15:26:00 348 5,376.0000 XLON 07002070000270842-E0OXRol4xImn 15:26:18 121 5,376.0000 XLON 05002050000270728-E0OXRol4xJII 15:26:18 177 5,376.0000 XLON 05002050000270728-E0OXRol4xJIK 15:28:50 24 5,376.0000 XLON 05002050000272726-E0OXRol4xNOX 15:28:56 31 5,376.0000 XLON 07002070000272995-E0OXRol4xNTs 15:28:56 37 5,376.0000 XLON 07002070000272995-E0OXRol4xNTu 15:29:15 4 5,376.0000 XLON 05002050000273024-E0OXRol4xO0W 15:29:16 23 5,376.0000 XLON 07002070000273220-E0OXRol4xO1k 15:29:16 30 5,376.0000 XLON 07002070000273220-E0OXRol4xO1m 15:29:30 167 5,376.0000 XLON 07002070000273427-E0OXRol4xOK6 15:29:30 100 5,376.0000 XLON 07002070000273427-E0OXRol4xOK9 15:29:42 213 5,374.0000 XLON 07002070000270487-E0OXRol4xOdu 15:29:42 137 5,374.0000 XLON 07002070000272141-E0OXRol4xOdy 15:31:09 18 5,376.0000 XLON 05002050000274654-E0OXRol4xR97 15:31:09 22 5,376.0000 XLON 05002050000274654-E0OXRol4xR99 15:31:11 311 5,378.0000 XLON 05002050000274682-E0OXRol4xRHX 15:32:31 105 5,380.0000 XLON 05002050000275208-E0OXRol4xTtf 15:32:31 190 5,380.0000 XLON 07002070000275395-E0OXRol4xTth 15:32:33 76 5,378.0000 XLON 05002050000275209-E0OXRol4xTzN 15:33:39 308 5,384.0000 XLON 07002070000276884-E0OXRol4xVPj 15:33:39 258 5,384.0000 XLON 07002070000276885-E0OXRol4xVPl 15:34:53 335 5,382.0000 XLON 07002070000277672-E0OXRol4xXHo 15:35:42 226 5,378.0000 XLON 07002070000277500-E0OXRol4xYoF 15:37:37 209 5,384.0000 XLON 07002070000279588-E0OXRol4xbuJ 15:39:05 322 5,384.0000 XLON 05002050000280121-E0OXRol4xeG0 15:40:30 271 5,384.0000 XLON 07002070000282213-E0OXRol4xfmU 15:40:43 66 5,382.0000 XLON 05002050000281411-E0OXRol4xg45 15:40:43 191 5,382.0000 XLON 07002070000278964-E0OXRol4xg41 15:41:57 18 5,382.0000 XLON 05002050000283266-E0OXRol4xhNl 15:41:57 124 5,382.0000 XLON 05002050000283266-E0OXRol4xhNn 15:41:57 166 5,382.0000 XLON 05002050000283266-E0OXRol4xhNp 15:42:48 220 5,380.0000 XLON 07002070000282847-E0OXRol4xiUs 15:43:13 132 5,378.0000 XLON 05002050000283844-E0OXRol4xj4n 15:43:13 76 5,378.0000 XLON 07002070000284000-E0OXRol4xj4r 15:44:29 49 5,378.0000 XLON 05002050000285102-E0OXRol4xl8m 15:44:35 273 5,376.0000 XLON 05002050000283902-E0OXRol4xlRh 15:46:32 276 5,374.0000 XLON 05002050000286479-E0OXRol4xo89 15:47:18 104 5,372.0000 XLON 05002050000284507-E0OXRol4xpUr 15:47:18 91 5,372.0000 XLON 07002070000285204-E0OXRol4xpUt 15:47:49 198 5,374.0000 XLON 05002050000287927-E0OXRol4xr45 15:47:49 14 5,374.0000 XLON 05002050000287927-E0OXRol4xr47 15:47:49 95 5,374.0000 XLON 05002050000287927-E0OXRol4xr49 15:48:04 46 5,372.0000 XLON 05002050000287601-E0OXRol4xrLX 15:48:04 195 5,372.0000 XLON 05002050000287601-E0OXRol4xrLc 15:49:43 152 5,372.0000 XLON 05002050000289288-E0OXRol4xthk 15:49:44 100 5,372.0000 XLON 05002050000289288-E0OXRol4xthn 15:50:22 32 5,370.0000 XLON 07002070000289434-E0OXRol4xuv7 15:50:22 220 5,370.0000 XLON 07002070000289434-E0OXRol4xuvC 15:51:40 247 5,368.0000 XLON 05002050000290968-E0OXRol4xwY0 15:53:34 9 5,370.0000 XLON 05002050000292385-E0OXRol4xzAj 15:53:34 36 5,370.0000 XLON 05002050000292385-E0OXRol4xzAl 15:53:56 95 5,368.0000 XLON 07002070000292562-E0OXRol4xzjV 15:53:56 216 5,368.0000 XLON 07002070000292562-E0OXRol4xzjb 15:55:05 198 5,368.0000 XLON 05002050000293588-E0OXRol4y1Kq 15:55:05 12 5,368.0000 XLON 05002050000293588-E0OXRol4y1Ks 15:55:05 93 5,368.0000 XLON 05002050000293588-E0OXRol4y1Ku 15:57:45 2 5,370.0000 XLON 07002070000296121-E0OXRol4y4n5 15:57:45 198 5,370.0000 XLON 07002070000296121-E0OXRol4y4n7 15:57:45 41 5,370.0000 XLON 07002070000296121-E0OXRol4y4n9 15:57:45 100 5,370.0000 XLON 07002070000296121-E0OXRol4y4nB 15:57:45 24 5,370.0000 XLON 07002070000296121-E0OXRol4y4nD 15:58:00 287 5,368.0000 XLON 07002070000295507-E0OXRol4y52W 15:59:15 50 5,366.0000 XLON 05002050000294615-E0OXRol4y68r 16:01:08 203 5,368.0000 XLON 05002050000298494-E0OXRol4y95E 16:01:08 115 5,368.0000 XLON 05002050000298494-E0OXRol4y95G 16:01:58 90 5,368.0000 XLON 05002050000299169-E0OXRol4yAG0 16:01:58 198 5,368.0000 XLON 05002050000299169-E0OXRol4yAG2 16:01:59 177 5,366.0000 XLON 05002050000297853-E0OXRol4yAHx 16:01:59 48 5,366.0000 XLON 05002050000297853-E0OXRol4yAHv 16:01:59 65 5,366.0000 XLON 05002050000297853-E0OXRol4yAHS 16:02:50 201 5,366.0000 XLON 07002070000300137-E0OXRol4yBFr 16:02:50 117 5,366.0000 XLON 07002070000300137-E0OXRol4yBFu 16:03:17 110 5,364.0000 XLON 05002050000299197-E0OXRol4yBo9 16:03:17 215 5,364.0000 XLON 05002050000299880-E0OXRol4yBoB 16:04:30 23 5,364.0000 XLON 07002070000301644-E0OXRol4yDuD 16:04:30 43 5,364.0000 XLON 07002070000301644-E0OXRol4yDt8 16:04:30 103 5,364.0000 XLON 07002070000301644-E0OXRol4yDt5 16:04:30 190 5,364.0000 XLON 07002070000301644-E0OXRol4yDss 16:06:00 37 5,360.0000 XLON 05002050000301396-E0OXRol4yG47 16:06:00 118 5,360.0000 XLON 05002050000302017-E0OXRol4yG3s 16:06:00 314 5,360.0000 XLON 05002050000301396-E0OXRol4yG3u 16:06:16 274 5,364.0000 XLON 05002050000302980-E0OXRol4yHlR 16:08:41 211 5,362.0000 XLON 07002070000303082-E0OXRol4yLty 16:08:41 70 5,362.0000 XLON 07002070000305588-E0OXRol4yLu6 16:08:50 309 5,360.0000 XLON 07002070000304896-E0OXRol4yMPr 16:08:50 56 5,360.0000 XLON 07002070000304896-E0OXRol4yMPt 16:09:31 158 5,360.0000 XLON 07002070000306360-E0OXRol4yNqF 16:09:31 195 5,360.0000 XLON 07002070000306360-E0OXRol4yNqH 16:11:25 71 5,364.0000 XLON 07002070000307233-E0OXRol4yROP 16:11:25 105 5,364.0000 XLON 07002070000307233-E0OXRol4yROR 16:11:25 138 5,364.0000 XLON 07002070000307950-E0OXRol4yROb 16:12:51 90 5,364.0000 XLON 05002050000309210-E0OXRol4yT2v 16:12:51 120 5,364.0000 XLON 05002050000309210-E0OXRol4yT2x 16:13:52 63 5,362.0000 XLON 07002070000307275-E0OXRol4yUQW 16:13:52 172 5,362.0000 XLON 07002070000307275-E0OXRol4yUQf 16:14:31 90 5,360.0000 XLON 07002070000311101-E0OXRol4yVeC 16:14:31 198 5,360.0000 XLON 07002070000311101-E0OXRol4yVeE 16:14:31 66 5,360.0000 XLON 07002070000311101-E0OXRol4yVeG 16:15:26 295 5,358.0000 XLON 05002050000307743-E0OXRol4yXEH 16:16:11 90 5,360.0000 XLON 05002050000312058-E0OXRol4yYNH 16:16:11 198 5,360.0000 XLON 05002050000312058-E0OXRol4yYNJ 16:16:11 150 5,360.0000 XLON 05002050000312058-E0OXRol4yYNL 16:16:11 18 5,360.0000 XLON 05002050000312058-E0OXRol4yYNN 16:19:23 289 5,366.0000 XLON 05002050000312885-E0OXRol4ydZQ 16:20:31 318 5,368.0000 XLON 05002050000313132-E0OXRol4yfSI 16:20:31 198 5,370.0000 XLON 07002070000313432-E0OXRol4yfRQ 16:20:31 82 5,370.0000 XLON 07002070000313432-E0OXRol4yfRS 16:22:40 435 5,366.0000 XLON 07002070000313569-E0OXRol4yiXl 16:22:42 67 5,366.0000 XLON 07002070000313917-E0OXRol4yidx 16:23:19 245 5,368.0000 XLON 07002070000314070-E0OXRol4yjbK 16:25:10 112 5,368.0000 XLON 05002050000314013-E0OXRol4ymRt 16:25:10 359 5,368.0000 XLON 07002070000314217-E0OXRol4ymRn 16:25:10 39 5,368.0000 XLON 07002070000314253-E0OXRol4ymRx 16:25:10 65 5,368.0000 XLON 05002050000314088-E0OXRol4ymS3 16:25:10 32 5,368.0000 XLON 07002070000314253-E0OXRol4ymRz 16:25:26 241 5,372.0000 XLON 07002070000314650-E0OXRol4yn14 16:25:58 170 5,372.0000 XLON 05002050000314578-E0OXRol4yndO 16:25:58 190 5,372.0000 XLON 05002050000314578-E0OXRol4yndQ 16:26:17 121 5,372.0000 XLON 07002070000314913-E0OXRol4yo65 16:27:42 73 5,376.0000 XLON 05002050000315052-E0OXRol4yq7L 16:27:42 198 5,376.0000 XLON 05002050000315052-E0OXRol4yq7N 16:27:42 57 5,376.0000 XLON 05002050000315052-E0OXRol4yq7P 16:27:42 64 5,376.0000 XLON 05002050000315052-E0OXRol4yq7R 16:27:42 136 5,376.0000 XLON 05002050000315052-E0OXRol4yq7T 16:27:59 318 5,374.0000 XLON 07002070000315236-E0OXRol4yqbF 16:28:55 401 5,374.0000 XLON 05002050000315366-E0OXRol4ys7H 16:28:55 186 5,374.0000 XLON 05002050000315366-E0OXRol4ys7J 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 POSPKFBPPBKDKCD
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 - Transaction in Own Shares
Announcement