REG - Ashtead Group PLC - Transaction in Own Shares
07/10/2025 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:20251007:nRSG2615Ca&default-theme=true RNS Number : 2615C Ashtead Group PLC 07 October 2025 Transaction in Own Shares Ashtead Group plc (the Company) announces that on 6 October 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: 87,077 Date of transaction: 6 October 2025 Average price paid per share (pence): 5,055.2917 Lowest price paid per share (pence): 5,022.0000 Highest price paid per share (pence): 5,090.0000 Broker: J.P. Morgan Securities plc Following the purchase of these shares, the remaining number of ordinary shares in issue will be 422,008,226 (excluding Treasury shares), and the Company will hold 29,346,607 ordinary shares in Treasury. The figure of 422,008,226 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 08:01:28 203 5,046.0000 XLON 05002050000004255-E0OkV5RmEkWx 08:01:28 169 5,052.0000 XLON 05002050000004252-E0OkV5RmEkVX 08:01:28 169 5,050.0000 XLON 07002070000004233-E0OkV5RmEkVk 08:02:42 108 5,050.0000 XLON 07002070000004685-E0OkV5RmEnGf 08:02:42 50 5,050.0000 XLON 07002070000004685-E0OkV5RmEnGh 08:03:57 179 5,058.0000 XLON 05002050000005011-E0OkV5RmEpbk 08:04:22 158 5,058.0000 XLON 07002070000005077-E0OkV5RmEqSa 08:04:30 29 5,052.0000 XLON 07002070000004982-E0OkV5RmEqiY 08:04:59 102 5,052.0000 XLON 07002070000004982-E0OkV5RmErRU 08:06:01 4 5,054.0000 XLON 07002070000005388-E0OkV5RmEtfQ 08:06:01 4 5,054.0000 XLON 07002070000005388-E0OkV5RmEtfS 08:06:01 78 5,054.0000 XLON 07002070000005388-E0OkV5RmEtfU 08:06:01 37 5,054.0000 XLON 07002070000005388-E0OkV5RmEtfW 08:06:12 131 5,048.0000 XLON 05002050000004987-E0OkV5RmEu0t 08:06:21 101 5,040.0000 XLON 05002050000005181-E0OkV5RmEuHg 08:06:21 57 5,040.0000 XLON 05002050000005181-E0OkV5RmEuHk 08:08:51 112 5,042.0000 XLON 07002070000005766-E0OkV5RmEx8W 08:08:51 54 5,042.0000 XLON 05002050000005605-E0OkV5RmEx7U 08:08:51 117 5,042.0000 XLON 05002050000005605-E0OkV5RmEx7R 08:09:21 111 5,042.0000 XLON 05002050000005830-E0OkV5RmExoN 08:09:33 35 5,042.0000 XLON 05002050000005830-E0OkV5RmEy7c 08:09:56 168 5,042.0000 XLON 07002070000005925-E0OkV5RmEyk6 08:10:27 68 5,042.0000 XLON 05002050000006032-E0OkV5RmEzVW 08:11:01 161 5,042.0000 XLON 07002070000006128-E0OkV5RmF0Ti 08:11:24 118 5,040.0000 XLON 07002070000006136-E0OkV5RmF13S 08:11:30 117 5,034.0000 XLON 05002050000006002-E0OkV5RmF1CL 08:11:30 143 5,036.0000 XLON 05002050000006234-E0OkV5RmF1CA 08:12:41 150 5,034.0000 XLON 05002050000006389-E0OkV5RmF2mK 08:13:16 42 5,044.0000 XLON 05002050000006479-E0OkV5RmF43f 08:13:16 117 5,044.0000 XLON 05002050000006479-E0OkV5RmF43Z 08:13:25 118 5,042.0000 XLON 07002070000006471-E0OkV5RmF4On 08:14:21 140 5,044.0000 XLON 05002050000006670-E0OkV5RmF6NK 08:14:56 130 5,042.0000 XLON 07002070000006777-E0OkV5RmF76S 08:15:02 113 5,040.0000 XLON 07002070000006800-E0OkV5RmF7QC 08:16:18 151 5,050.0000 XLON 07002070000007635-E0OkV5RmF9of 08:17:42 108 5,062.0000 XLON 05002050000008688-E0OkV5RmFCl4 08:17:54 26 5,060.0000 XLON 07002070000009327-E0OkV5RmFCxE 08:17:54 131 5,060.0000 XLON 07002070000008649-E0OkV5RmFCwW 08:17:54 19 5,060.0000 XLON 07002070000008649-E0OkV5RmFCwY 08:18:40 139 5,060.0000 XLON 05002050000009354-E0OkV5RmFDrB 08:19:21 93 5,060.0000 XLON 07002070000010673-E0OkV5RmFF28 08:19:21 73 5,060.0000 XLON 07002070000010673-E0OkV5RmFF2A 08:19:21 26 5,060.0000 XLON 07002070000010673-E0OkV5RmFF2C 08:19:35 101 5,056.0000 XLON 05002050000008452-E0OkV5RmFFSZ 08:19:35 18 5,056.0000 XLON 05002050000008452-E0OkV5RmFFSe 08:19:46 81 5,056.0000 XLON 05002050000011032-E0OkV5RmFFiu 08:21:01 180 5,050.0000 XLON 07002070000011998-E0OkV5RmFHT1 08:21:01 86 5,050.0000 XLON 07002070000011998-E0OkV5RmFHT3 08:21:01 118 5,050.0000 XLON 07002070000011998-E0OkV5RmFHT5 08:21:01 28 5,050.0000 XLON 07002070000011998-E0OkV5RmFHT7 08:21:01 52 5,050.0000 XLON 07002070000011998-E0OkV5RmFHT9 08:22:17 151 5,044.0000 XLON 05002050000009323-E0OkV5RmFJ6o 08:23:26 142 5,046.0000 XLON 07002070000013709-E0OkV5RmFKWz 08:23:52 177 5,046.0000 XLON 05002050000013929-E0OkV5RmFKs9 08:24:08 162 5,044.0000 XLON 05002050000013211-E0OkV5RmFLDr 08:24:22 24 5,044.0000 XLON 07002070000014270-E0OkV5RmFLOE 08:24:22 36 5,044.0000 XLON 07002070000014270-E0OkV5RmFLOG 08:24:27 166 5,044.0000 XLON 05002050000014281-E0OkV5RmFLWM 08:24:52 111 5,038.0000 XLON 07002070000012437-E0OkV5RmFM9q 08:26:57 50 5,040.0000 XLON 05002050000016193-E0OkV5RmFOmc 08:26:57 91 5,040.0000 XLON 05002050000016193-E0OkV5RmFOma 08:27:12 25 5,040.0000 XLON 05002050000016670-E0OkV5RmFPAc 08:27:42 16 5,040.0000 XLON 07002070000017119-E0OkV5RmFPnu 08:29:44 65 5,042.0000 XLON 05002050000017940-E0OkV5RmFReD 08:30:00 134 5,046.0000 XLON 05002050000018677-E0OkV5RmFS5a 08:30:00 22 5,046.0000 XLON 05002050000018677-E0OkV5RmFS5c 08:30:21 13 5,046.0000 XLON 07002070000019147-E0OkV5RmFT2j 08:30:21 126 5,046.0000 XLON 07002070000019147-E0OkV5RmFT2w 08:31:06 181 5,048.0000 XLON 05002050000019654-E0OkV5RmFUa4 08:32:33 172 5,050.0000 XLON 07002070000020553-E0OkV5RmFX4G 08:32:41 203 5,048.0000 XLON 07002070000020128-E0OkV5RmFXBM 08:32:42 93 5,048.0000 XLON 05002050000020837-E0OkV5RmFXCG 08:32:42 135 5,048.0000 XLON 05002050000020837-E0OkV5RmFXCI 08:32:42 56 5,048.0000 XLON 05002050000020837-E0OkV5RmFXCK 08:33:58 77 5,042.0000 XLON 05002050000017940-E0OkV5RmFZ7R 08:33:58 72 5,042.0000 XLON 07002070000021003-E0OkV5RmFZ7T 08:34:46 157 5,044.0000 XLON 05002050000022293-E0OkV5RmFZoz 08:34:46 137 5,044.0000 XLON 07002070000022108-E0OkV5RmFZk2 08:36:02 139 5,044.0000 XLON 07002070000023240-E0OkV5RmFbXz 08:36:33 149 5,040.0000 XLON 07002070000022062-E0OkV5RmFcDU 08:37:42 18 5,038.0000 XLON 07002070000024453-E0OkV5RmFdGR 08:38:18 150 5,038.0000 XLON 07002070000024986-E0OkV5RmFdvQ 08:38:18 7 5,038.0000 XLON 07002070000024986-E0OkV5RmFdvS 08:38:21 6 5,038.0000 XLON 07002070000025062-E0OkV5RmFe4M 08:39:43 131 5,040.0000 XLON 07002070000025580-E0OkV5RmFfIl 08:39:57 2 5,040.0000 XLON 07002070000026289-E0OkV5RmFfWv 08:39:57 46 5,040.0000 XLON 07002070000026289-E0OkV5RmFfWx 08:40:22 103 5,040.0000 XLON 05002050000026294-E0OkV5RmFgAQ 08:40:36 88 5,038.0000 XLON 05002050000025437-E0OkV5RmFgoq 08:40:40 192 5,034.0000 XLON 07002070000020904-E0OkV5RmFhcW 08:41:02 117 5,034.0000 XLON 07002070000027793-E0OkV5RmFjNm 08:41:08 149 5,030.0000 XLON 07002070000028039-E0OkV5RmFk98 08:41:27 170 5,026.0000 XLON 05002050000027714-E0OkV5RmFlml 08:41:28 13 5,026.0000 XLON 05002050000027714-E0OkV5RmFlqZ 08:42:42 165 5,022.0000 XLON 07002070000030335-E0OkV5RmFp1C 08:44:22 176 5,024.0000 XLON 07002070000032028-E0OkV5RmFr0h 08:46:48 172 5,026.0000 XLON 07002070000033746-E0OkV5RmFu9u 08:47:53 74 5,026.0000 XLON 05002050000034257-E0OkV5RmFvlO 08:47:53 87 5,026.0000 XLON 07002070000035198-E0OkV5RmFvlQ 08:48:05 155 5,024.0000 XLON 07002070000033649-E0OkV5RmFwA5 08:52:21 170 5,028.0000 XLON 05002050000038184-E0OkV5RmG11t 08:52:21 36 5,028.0000 XLON 05002050000038184-E0OkV5RmG11v 08:53:27 198 5,030.0000 XLON 07002070000039572-E0OkV5RmG2Kc 08:54:10 130 5,034.0000 XLON 07002070000040134-E0OkV5RmG3Ka 08:54:11 121 5,032.0000 XLON 05002050000040005-E0OkV5RmG3Mr 08:54:22 105 5,032.0000 XLON 05002050000040271-E0OkV5RmG3YX 08:54:22 111 5,032.0000 XLON 05002050000040271-E0OkV5RmG3YZ 08:54:40 121 5,030.0000 XLON 05002050000039921-E0OkV5RmG3pD 08:54:48 233 5,028.0000 XLON 07002070000039135-E0OkV5RmG3yA 08:56:31 65 5,026.0000 XLON 07002070000041449-E0OkV5RmG5x7 08:57:46 177 5,026.0000 XLON 07002070000041449-E0OkV5RmG74l 08:57:46 25 5,026.0000 XLON 07002070000041449-E0OkV5RmG74n 08:59:10 129 5,024.0000 XLON 07002070000042551-E0OkV5RmG8dT 08:59:22 176 5,024.0000 XLON 07002070000043781-E0OkV5RmG8sQ 09:00:18 131 5,024.0000 XLON 07002070000044267-E0OkV5RmGAFb 09:01:50 87 5,032.0000 XLON 05002050000045622-E0OkV5RmGD3L 09:01:50 127 5,032.0000 XLON 07002070000045676-E0OkV5RmGD3J 09:10:40 148 5,038.0000 XLON 07002070000051778-E0OkV5RmGLz1 09:10:40 70 5,038.0000 XLON 07002070000051792-E0OkV5RmGLz3 09:10:41 238 5,038.0000 XLON 05002050000051831-E0OkV5RmGLzq 09:10:42 277 5,038.0000 XLON 07002070000051911-E0OkV5RmGM7j 09:10:49 238 5,036.0000 XLON 07002070000051015-E0OkV5RmGMGd 09:11:04 256 5,038.0000 XLON 05002050000052004-E0OkV5RmGMfk 09:12:03 198 5,038.0000 XLON 07002070000052460-E0OkV5RmGO1b 09:12:43 195 5,036.0000 XLON 07002070000053084-E0OkV5RmGOVW 09:12:50 198 5,032.0000 XLON 05002050000051912-E0OkV5RmGOhC 09:15:14 250 5,038.0000 XLON 05002050000054096-E0OkV5RmGQuW 09:15:24 93 5,034.0000 XLON 05002050000053974-E0OkV5RmGR9P 09:15:24 157 5,034.0000 XLON 05002050000053974-E0OkV5RmGR9R 09:17:04 209 5,040.0000 XLON 07002070000055216-E0OkV5RmGSdd 09:17:22 110 5,036.0000 XLON 05002050000054940-E0OkV5RmGSt8 09:17:22 43 5,036.0000 XLON 05002050000054940-E0OkV5RmGStA 09:17:43 127 5,036.0000 XLON 05002050000055829-E0OkV5RmGTJU 09:17:43 43 5,036.0000 XLON 05002050000055829-E0OkV5RmGTJW 09:21:25 175 5,038.0000 XLON 05002050000056658-E0OkV5RmGXMV 09:22:00 76 5,036.0000 XLON 07002070000057074-E0OkV5RmGY1k 09:22:00 24 5,036.0000 XLON 07002070000057651-E0OkV5RmGY1m 09:22:00 69 5,036.0000 XLON 07002070000057651-E0OkV5RmGY1p 09:26:34 288 5,044.0000 XLON 07002070000059373-E0OkV5RmGc84 09:27:51 228 5,046.0000 XLON 07002070000060604-E0OkV5RmGd5m 09:32:08 202 5,048.0000 XLON 05002050000063082-E0OkV5RmGgQe 09:32:19 100 5,048.0000 XLON 05002050000063422-E0OkV5RmGgi8 09:32:43 279 5,048.0000 XLON 05002050000063621-E0OkV5RmGh2y 09:33:44 255 5,046.0000 XLON 05002050000061335-E0OkV5RmGiHf 09:34:23 2 5,044.0000 XLON 05002050000064327-E0OkV5RmGj7F 09:34:23 116 5,044.0000 XLON 05002050000064327-E0OkV5RmGj7H 09:34:23 26 5,044.0000 XLON 05002050000064327-E0OkV5RmGj7J 09:34:23 39 5,044.0000 XLON 05002050000064327-E0OkV5RmGj7L 09:34:23 41 5,044.0000 XLON 05002050000064327-E0OkV5RmGj7N 09:36:03 69 5,042.0000 XLON 07002070000065121-E0OkV5RmGl1W 09:36:03 45 5,042.0000 XLON 07002070000065121-E0OkV5RmGl1Y 09:36:11 39 5,038.0000 XLON 07002070000064420-E0OkV5RmGlIH 09:36:11 224 5,038.0000 XLON 07002070000064420-E0OkV5RmGlIJ 09:36:49 125 5,034.0000 XLON 07002070000064660-E0OkV5RmGlpM 09:37:52 207 5,032.0000 XLON 05002050000065765-E0OkV5RmGmwO 09:39:25 166 5,034.0000 XLON 05002050000066546-E0OkV5RmGoXL 09:41:04 51 5,034.0000 XLON 05002050000067252-E0OkV5RmGpnJ 09:41:04 17 5,034.0000 XLON 05002050000067252-E0OkV5RmGpnL 09:43:19 224 5,038.0000 XLON 05002050000068283-E0OkV5RmGrlK 09:43:48 228 5,036.0000 XLON 05002050000068068-E0OkV5RmGs6K 09:44:24 23 5,036.0000 XLON 07002070000068809-E0OkV5RmGsg9 09:44:26 183 5,036.0000 XLON 05002050000068736-E0OkV5RmGskL 09:46:16 219 5,034.0000 XLON 07002070000069473-E0OkV5RmGtx6 09:48:19 33 5,038.0000 XLON 05002050000070382-E0OkV5RmGvTa 09:48:19 54 5,038.0000 XLON 05002050000070382-E0OkV5RmGvTc 09:48:47 203 5,036.0000 XLON 05002050000070063-E0OkV5RmGvse 09:52:16 188 5,036.0000 XLON 05002050000071900-E0OkV5RmGyi0 09:52:45 162 5,036.0000 XLON 07002070000072227-E0OkV5RmGyzq 09:54:25 2 5,036.0000 XLON 07002070000072778-E0OkV5RmH05c 09:54:25 38 5,036.0000 XLON 07002070000072778-E0OkV5RmH05e 09:55:13 32 5,038.0000 XLON 07002070000073154-E0OkV5RmH0kw 09:55:48 114 5,038.0000 XLON 07002070000073382-E0OkV5RmH13m 09:56:00 190 5,036.0000 XLON 05002050000072843-E0OkV5RmH18O 09:56:05 38 5,036.0000 XLON 05002050000073464-E0OkV5RmH19u 09:56:05 43 5,036.0000 XLON 05002050000073464-E0OkV5RmH19w 09:57:15 69 5,036.0000 XLON 05002050000073573-E0OkV5RmH1zs 09:57:15 110 5,036.0000 XLON 07002070000073613-E0OkV5RmH1zq 09:57:15 108 5,036.0000 XLON 07002070000073614-E0OkV5RmH1zu 10:01:43 24 5,036.0000 XLON 05002050000074308-E0OkV5RmH4Kr 10:01:53 148 5,036.0000 XLON 05002050000074308-E0OkV5RmH4PX 10:01:53 74 5,036.0000 XLON 05002050000075444-E0OkV5RmH4PZ 10:03:13 263 5,036.0000 XLON 07002070000076041-E0OkV5RmH5Q4 10:05:01 1 5,036.0000 XLON 07002070000076638-E0OkV5RmH73Z 10:05:11 171 5,036.0000 XLON 07002070000076638-E0OkV5RmH7KU 10:05:11 72 5,036.0000 XLON 07002070000076638-E0OkV5RmH7Kc 10:05:45 123 5,034.0000 XLON 07002070000074165-E0OkV5RmH81j 10:07:52 160 5,040.0000 XLON 05002050000077577-E0OkV5RmHA9Z 10:09:15 116 5,038.0000 XLON 07002070000078433-E0OkV5RmHBBq 10:09:15 94 5,038.0000 XLON 05002050000077466-E0OkV5RmHBAX 10:09:15 88 5,038.0000 XLON 07002070000077455-E0OkV5RmHBAZ 10:13:15 224 5,044.0000 XLON 07002070000079681-E0OkV5RmHE31 10:14:26 230 5,044.0000 XLON 05002050000080250-E0OkV5RmHEiL 10:17:44 94 5,044.0000 XLON 07002070000080869-E0OkV5RmHHWn 10:17:44 79 5,044.0000 XLON 07002070000080869-E0OkV5RmHHWp 10:18:00 230 5,044.0000 XLON 05002050000081408-E0OkV5RmHHm8 10:19:26 5 5,044.0000 XLON 07002070000082024-E0OkV5RmHJW4 10:21:05 265 5,044.0000 XLON 07002070000082024-E0OkV5RmHKiu 10:22:46 59 5,050.0000 XLON 05002050000083198-E0OkV5RmHMc0 10:27:24 190 5,052.0000 XLON 05002050000084484-E0OkV5RmHQaK 10:27:24 284 5,054.0000 XLON 05002050000084542-E0OkV5RmHQZX 10:27:59 246 5,052.0000 XLON 05002050000085043-E0OkV5RmHR0n 10:28:09 243 5,050.0000 XLON 07002070000083315-E0OkV5RmHR9P 10:31:33 285 5,052.0000 XLON 07002070000085537-E0OkV5RmHTTn 10:38:22 241 5,058.0000 XLON 05002050000088223-E0OkV5RmHZ0M 10:38:23 65 5,058.0000 XLON 05002050000088857-E0OkV5RmHZ2e 10:40:46 36 5,058.0000 XLON 05002050000088857-E0OkV5RmHaOu 10:40:46 178 5,058.0000 XLON 05002050000088857-E0OkV5RmHaOx 10:40:55 171 5,058.0000 XLON 07002070000089797-E0OkV5RmHagR 10:40:55 88 5,058.0000 XLON 07002070000089797-E0OkV5RmHagT 10:41:06 2 5,058.0000 XLON 07002070000089984-E0OkV5RmHb13 10:41:06 17 5,058.0000 XLON 07002070000089984-E0OkV5RmHb15 10:41:06 116 5,058.0000 XLON 07002070000089984-E0OkV5RmHb17 10:41:06 34 5,058.0000 XLON 07002070000089984-E0OkV5RmHb19 10:41:06 20 5,058.0000 XLON 07002070000089984-E0OkV5RmHb1B 10:41:06 45 5,058.0000 XLON 07002070000089984-E0OkV5RmHb1D 10:41:41 45 5,058.0000 XLON 05002050000090172-E0OkV5RmHbOB 10:41:41 21 5,058.0000 XLON 05002050000090172-E0OkV5RmHbOD 10:41:41 8 5,058.0000 XLON 05002050000090172-E0OkV5RmHbOF 10:42:10 273 5,056.0000 XLON 05002050000087319-E0OkV5RmHbde 10:42:46 116 5,056.0000 XLON 05002050000090541-E0OkV5RmHbs0 10:42:46 111 5,056.0000 XLON 05002050000090541-E0OkV5RmHbs2 10:43:15 265 5,052.0000 XLON 07002070000090576-E0OkV5RmHcKO 10:44:26 90 5,052.0000 XLON 07002070000091245-E0OkV5RmHdAQ 10:44:26 35 5,052.0000 XLON 07002070000091245-E0OkV5RmHdAS 10:46:40 15 5,048.0000 XLON 05002050000091877-E0OkV5RmHes8 10:46:40 162 5,048.0000 XLON 05002050000091877-E0OkV5RmHesD 10:47:46 197 5,048.0000 XLON 07002070000092489-E0OkV5RmHfUa 10:49:03 188 5,046.0000 XLON 05002050000089939-E0OkV5RmHgCn 10:50:04 151 5,046.0000 XLON 07002070000093336-E0OkV5RmHgy3 10:52:46 45 5,046.0000 XLON 05002050000094406-E0OkV5RmHj1V 10:54:25 181 5,046.0000 XLON 07002070000094804-E0OkV5RmHjtZ 10:54:27 3 5,046.0000 XLON 07002070000094946-E0OkV5RmHjul 10:54:31 248 5,046.0000 XLON 05002050000094939-E0OkV5RmHjwf 10:56:55 139 5,044.0000 XLON 07002070000093150-E0OkV5RmHlPO 10:57:09 108 5,040.0000 XLON 05002050000093101-E0OkV5RmHlq9 10:57:35 157 5,038.0000 XLON 07002070000095575-E0OkV5RmHm76 11:00:02 46 5,040.0000 XLON 07002070000096833-E0OkV5RmHoJE 11:00:02 128 5,040.0000 XLON 07002070000096833-E0OkV5RmHoJG 11:00:17 140 5,038.0000 XLON 05002050000096246-E0OkV5RmHofy 11:00:44 140 5,036.0000 XLON 05002050000096039-E0OkV5RmHp0O 11:05:02 207 5,042.0000 XLON 07002070000098597-E0OkV5RmHrbg 11:06:52 206 5,040.0000 XLON 05002050000098296-E0OkV5RmHsdc 11:08:18 256 5,040.0000 XLON 07002070000099552-E0OkV5RmHtO2 11:13:39 97 5,040.0000 XLON 05002050000100259-E0OkV5RmHw1W 11:13:51 90 5,040.0000 XLON 05002050000100259-E0OkV5RmHw7l 11:15:09 25 5,040.0000 XLON 05002050000102216-E0OkV5RmHwyE 11:15:09 247 5,040.0000 XLON 05002050000102216-E0OkV5RmHwyJ 11:17:16 231 5,042.0000 XLON 07002070000103092-E0OkV5RmHyAA 11:17:16 43 5,042.0000 XLON 07002070000103092-E0OkV5RmHyAF 11:17:27 105 5,040.0000 XLON 05002050000102802-E0OkV5RmHyIH 11:17:27 149 5,040.0000 XLON 05002050000102802-E0OkV5RmHyIM 11:19:28 86 5,038.0000 XLON 07002070000098158-E0OkV5RmHzBq 11:19:28 10 5,038.0000 XLON 07002070000098158-E0OkV5RmHzBt 11:19:28 80 5,038.0000 XLON 07002070000098158-E0OkV5RmHzBz 11:19:33 161 5,036.0000 XLON 05002050000103108-E0OkV5RmHzFi 11:22:00 128 5,036.0000 XLON 07002070000104480-E0OkV5RmI0We 11:22:00 104 5,036.0000 XLON 07002070000104480-E0OkV5RmI0Wg 11:24:34 172 5,036.0000 XLON 05002050000104562-E0OkV5RmI1jo 11:29:31 151 5,042.0000 XLON 07002070000106962-E0OkV5RmI4r3 11:29:31 102 5,042.0000 XLON 07002070000106962-E0OkV5RmI4rD 11:30:40 149 5,040.0000 XLON 05002050000105755-E0OkV5RmI5mV 11:30:40 94 5,040.0000 XLON 07002070000105873-E0OkV5RmI5mX 11:35:47 107 5,048.0000 XLON 07002070000108652-E0OkV5RmI9fm 11:35:47 128 5,048.0000 XLON 07002070000108652-E0OkV5RmI9fo 11:37:16 400 5,054.0000 XLON 05002050000109436-E0OkV5RmIAcj 11:37:16 66 5,054.0000 XLON 07002070000109557-E0OkV5RmIAcp 11:37:16 154 5,054.0000 XLON 05002050000109444-E0OkV5RmIAcn 11:39:31 76 5,058.0000 XLON 05002050000110266-E0OkV5RmIBms 11:39:31 186 5,058.0000 XLON 05002050000110266-E0OkV5RmIBmu 11:40:45 101 5,062.0000 XLON 05002050000110675-E0OkV5RmICQp 11:40:45 241 5,062.0000 XLON 07002070000110772-E0OkV5RmICQn 11:40:45 93 5,062.0000 XLON 07002070000110773-E0OkV5RmICQr 11:42:14 120 5,060.0000 XLON 05002050000110794-E0OkV5RmIDXE 11:42:46 32 5,060.0000 XLON 07002070000111340-E0OkV5RmIDst 11:42:46 3 5,060.0000 XLON 07002070000111340-E0OkV5RmIDsv 11:42:46 48 5,060.0000 XLON 07002070000111340-E0OkV5RmIDsx 11:42:46 145 5,060.0000 XLON 07002070000111340-E0OkV5RmIDsz 11:42:54 153 5,058.0000 XLON 07002070000110898-E0OkV5RmIDzq 11:46:09 88 5,058.0000 XLON 05002050000112144-E0OkV5RmIGH0 11:46:49 88 5,056.0000 XLON 05002050000111727-E0OkV5RmIGdd 11:50:06 201 5,060.0000 XLON 07002070000113616-E0OkV5RmIImP 11:50:06 7 5,060.0000 XLON 07002070000113616-E0OkV5RmIImV 11:51:20 187 5,064.0000 XLON 07002070000114223-E0OkV5RmIK4O 11:57:28 259 5,068.0000 XLON 05002050000117348-E0OkV5RmIOhc 11:58:23 222 5,068.0000 XLON 07002070000117946-E0OkV5RmIPQ9 11:59:58 282 5,068.0000 XLON 07002070000118491-E0OkV5RmIRHB 12:00:37 227 5,066.0000 XLON 07002070000115636-E0OkV5RmISe3 12:00:37 9 5,066.0000 XLON 07002070000115636-E0OkV5RmISe5 12:03:07 258 5,090.0000 XLON 07002070000120592-E0OkV5RmIViz 12:03:15 115 5,084.0000 XLON 05002050000120449-E0OkV5RmIVpZ 12:03:15 269 5,086.0000 XLON 05002050000120420-E0OkV5RmIVoZ 12:04:56 103 5,082.0000 XLON 05002050000121232-E0OkV5RmIXmq 12:13:29 144 5,080.0000 XLON 05002050000121203-E0OkV5RmIdIJ 12:13:29 101 5,080.0000 XLON 07002070000125109-E0OkV5RmIdIV 12:13:29 77 5,080.0000 XLON 07002070000125282-E0OkV5RmIdIX 12:13:29 221 5,082.0000 XLON 07002070000122703-E0OkV5RmIdGW 12:13:29 79 5,082.0000 XLON 07002070000124572-E0OkV5RmIdGi 12:13:29 245 5,084.0000 XLON 05002050000124880-E0OkV5RmIdGA 12:13:29 72 5,084.0000 XLON 07002070000125259-E0OkV5RmIdGC 12:17:39 120 5,078.0000 XLON 07002070000126268-E0OkV5RmIg7s 12:19:03 169 5,080.0000 XLON 07002070000127989-E0OkV5RmIhIf 12:20:38 156 5,082.0000 XLON 07002070000128756-E0OkV5RmIiZn 12:21:07 80 5,082.0000 XLON 05002050000128911-E0OkV5RmIitX 12:21:07 114 5,082.0000 XLON 05002050000128911-E0OkV5RmIitZ 12:21:59 234 5,080.0000 XLON 07002070000128406-E0OkV5RmIjTV 12:27:51 113 5,078.0000 XLON 07002070000129894-E0OkV5RmImRC 12:27:51 79 5,078.0000 XLON 07002070000131404-E0OkV5RmImRE 12:29:43 171 5,078.0000 XLON 05002050000132692-E0OkV5RmInWa 12:29:43 114 5,078.0000 XLON 05002050000132692-E0OkV5RmInWc 12:29:49 124 5,076.0000 XLON 05002050000129800-E0OkV5RmInbR 12:29:49 85 5,076.0000 XLON 05002050000131342-E0OkV5RmInbV 12:35:22 48 5,080.0000 XLON 05002050000135162-E0OkV5RmIr22 12:35:22 203 5,080.0000 XLON 05002050000135162-E0OkV5RmIr24 12:35:29 298 5,078.0000 XLON 07002070000134972-E0OkV5RmIr8a 12:35:29 21 5,078.0000 XLON 07002070000134972-E0OkV5RmIr8e 12:37:03 166 5,076.0000 XLON 07002070000135589-E0OkV5RmIs8q 12:41:57 95 5,076.0000 XLON 05002050000137792-E0OkV5RmIuFR 12:41:57 19 5,076.0000 XLON 05002050000137792-E0OkV5RmIuFB 12:41:57 124 5,076.0000 XLON 05002050000137792-E0OkV5RmIuFI 12:42:10 37 5,076.0000 XLON 05002050000137792-E0OkV5RmIuJD 12:46:00 249 5,080.0000 XLON 05002050000139102-E0OkV5RmIwuh 12:46:00 274 5,078.0000 XLON 05002050000138898-E0OkV5RmIwvH 12:46:02 69 5,078.0000 XLON 05002050000139130-E0OkV5RmIwxT 12:48:58 45 5,078.0000 XLON 07002070000140259-E0OkV5RmIykq 12:48:58 200 5,078.0000 XLON 07002070000140259-E0OkV5RmIyks 12:49:12 224 5,076.0000 XLON 07002070000139186-E0OkV5RmIypb 12:50:31 77 5,080.0000 XLON 05002050000141259-E0OkV5RmIzeW 12:50:31 69 5,080.0000 XLON 05002050000141259-E0OkV5RmIzeb 12:52:23 154 5,082.0000 XLON 07002070000142154-E0OkV5RmJ0tJ 12:55:58 175 5,082.0000 XLON 05002050000142787-E0OkV5RmJ3gH 13:03:22 177 5,086.0000 XLON 05002050000147530-E0OkV5RmJ9A2 13:04:36 134 5,088.0000 XLON 07002070000148139-E0OkV5RmJA64 13:04:37 142 5,088.0000 XLON 07002070000148148-E0OkV5RmJA7P 13:04:38 142 5,088.0000 XLON 07002070000148163-E0OkV5RmJA8M 13:04:39 142 5,088.0000 XLON 07002070000148174-E0OkV5RmJA8h 13:05:14 143 5,088.0000 XLON 07002070000148472-E0OkV5RmJAXz 13:05:33 368 5,086.0000 XLON 05002050000147540-E0OkV5RmJAhL 13:09:08 268 5,084.0000 XLON 07002070000146524-E0OkV5RmJDPd 13:09:36 223 5,084.0000 XLON 05002050000150520-E0OkV5RmJE31 13:12:07 69 5,082.0000 XLON 05002050000149956-E0OkV5RmJFVL 13:12:07 117 5,082.0000 XLON 07002070000148782-E0OkV5RmJFVJ 13:12:48 196 5,082.0000 XLON 07002070000152204-E0OkV5RmJFxA 13:13:59 221 5,078.0000 XLON 05002050000148937-E0OkV5RmJGhR 13:14:01 50 5,076.0000 XLON 05002050000151677-E0OkV5RmJGkk 13:14:01 119 5,076.0000 XLON 05002050000151677-E0OkV5RmJGko 13:15:19 139 5,074.0000 XLON 07002070000153018-E0OkV5RmJHch 13:15:28 50 5,072.0000 XLON 05002050000153023-E0OkV5RmJHin 13:15:28 78 5,072.0000 XLON 05002050000153023-E0OkV5RmJHip 13:17:29 43 5,070.0000 XLON 07002070000153922-E0OkV5RmJIwt 13:17:29 58 5,070.0000 XLON 07002070000153922-E0OkV5RmJIww 13:17:48 131 5,070.0000 XLON 05002050000154593-E0OkV5RmJJ8h 13:20:45 158 5,074.0000 XLON 05002050000155289-E0OkV5RmJKk4 13:23:03 32 5,072.0000 XLON 05002050000154877-E0OkV5RmJMCV 13:25:03 222 5,074.0000 XLON 07002070000157938-E0OkV5RmJNXZ 13:25:03 10 5,074.0000 XLON 07002070000157938-E0OkV5RmJNXX 13:27:11 81 5,076.0000 XLON 05002050000158976-E0OkV5RmJP5H 13:27:11 166 5,076.0000 XLON 05002050000158976-E0OkV5RmJP5M 13:27:38 206 5,074.0000 XLON 05002050000158879-E0OkV5RmJPL1 13:29:35 237 5,076.0000 XLON 05002050000159489-E0OkV5RmJQoX 13:31:15 75 5,076.0000 XLON 07002070000161460-E0OkV5RmJSFP 13:31:15 160 5,076.0000 XLON 07002070000161460-E0OkV5RmJSFR 13:32:28 158 5,074.0000 XLON 07002070000159441-E0OkV5RmJTDe 13:32:55 106 5,074.0000 XLON 05002050000162407-E0OkV5RmJTs0 13:32:55 55 5,074.0000 XLON 05002050000162407-E0OkV5RmJTs2 13:36:40 224 5,074.0000 XLON 05002050000163340-E0OkV5RmJXt9 13:37:21 122 5,072.0000 XLON 05002050000160137-E0OkV5RmJYK8 13:37:21 79 5,072.0000 XLON 05002050000161434-E0OkV5RmJYKA 13:38:12 145 5,070.0000 XLON 07002070000162441-E0OkV5RmJZ0l 13:39:56 224 5,074.0000 XLON 07002070000166031-E0OkV5RmJaFV 13:40:09 180 5,072.0000 XLON 05002050000165850-E0OkV5RmJaO9 13:40:09 187 5,072.0000 XLON 07002070000165949-E0OkV5RmJaO7 13:40:10 67 5,070.0000 XLON 07002070000165748-E0OkV5RmJaRh 13:41:42 14 5,070.0000 XLON 07002070000166793-E0OkV5RmJbeT 13:41:42 95 5,070.0000 XLON 07002070000166793-E0OkV5RmJbeV 13:43:24 78 5,070.0000 XLON 07002070000167372-E0OkV5RmJcp7 13:43:24 79 5,070.0000 XLON 07002070000167372-E0OkV5RmJcp9 13:44:05 119 5,068.0000 XLON 05002050000166571-E0OkV5RmJdJk 13:45:27 131 5,066.0000 XLON 05002050000168336-E0OkV5RmJeV0 13:46:49 106 5,068.0000 XLON 07002070000169372-E0OkV5RmJfEr 13:46:49 34 5,068.0000 XLON 07002070000169372-E0OkV5RmJfEt 13:47:00 140 5,066.0000 XLON 07002070000169025-E0OkV5RmJfNc 13:49:21 31 5,066.0000 XLON 05002050000170031-E0OkV5RmJggo 13:49:21 73 5,066.0000 XLON 05002050000170031-E0OkV5RmJggu 13:50:12 141 5,068.0000 XLON 07002070000170770-E0OkV5RmJhEl 13:50:12 13 5,066.0000 XLON 05002050000170031-E0OkV5RmJhEp 13:50:12 141 5,066.0000 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: 87,077 Date of transaction: 6 October 2025 Average price paid per share (pence): 5,055.2917 Lowest price paid per share (pence): 5,022.0000 Highest price paid per share (pence): 5,090.0000 Broker: J.P. Morgan Securities plc Following the purchase of these shares, the remaining number of ordinary shares in issue will be 422,008,226 (excluding Treasury shares), and the Company will hold 29,346,607 ordinary shares in Treasury. The figure of 422,008,226 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 08:01:28 203 5,046.0000 XLON 05002050000004255-E0OkV5RmEkWx 08:01:28 169 5,052.0000 XLON 05002050000004252-E0OkV5RmEkVX 08:01:28 169 5,050.0000 XLON 07002070000004233-E0OkV5RmEkVk 08:02:42 108 5,050.0000 XLON 07002070000004685-E0OkV5RmEnGf 08:02:42 50 5,050.0000 XLON 07002070000004685-E0OkV5RmEnGh 08:03:57 179 5,058.0000 XLON 05002050000005011-E0OkV5RmEpbk 08:04:22 158 5,058.0000 XLON 07002070000005077-E0OkV5RmEqSa 08:04:30 29 5,052.0000 XLON 07002070000004982-E0OkV5RmEqiY 08:04:59 102 5,052.0000 XLON 07002070000004982-E0OkV5RmErRU 08:06:01 4 5,054.0000 XLON 07002070000005388-E0OkV5RmEtfQ 08:06:01 4 5,054.0000 XLON 07002070000005388-E0OkV5RmEtfS 08:06:01 78 5,054.0000 XLON 07002070000005388-E0OkV5RmEtfU 08:06:01 37 5,054.0000 XLON 07002070000005388-E0OkV5RmEtfW 08:06:12 131 5,048.0000 XLON 05002050000004987-E0OkV5RmEu0t 08:06:21 101 5,040.0000 XLON 05002050000005181-E0OkV5RmEuHg 08:06:21 57 5,040.0000 XLON 05002050000005181-E0OkV5RmEuHk 08:08:51 112 5,042.0000 XLON 07002070000005766-E0OkV5RmEx8W 08:08:51 54 5,042.0000 XLON 05002050000005605-E0OkV5RmEx7U 08:08:51 117 5,042.0000 XLON 05002050000005605-E0OkV5RmEx7R 08:09:21 111 5,042.0000 XLON 05002050000005830-E0OkV5RmExoN 08:09:33 35 5,042.0000 XLON 05002050000005830-E0OkV5RmEy7c 08:09:56 168 5,042.0000 XLON 07002070000005925-E0OkV5RmEyk6 08:10:27 68 5,042.0000 XLON 05002050000006032-E0OkV5RmEzVW 08:11:01 161 5,042.0000 XLON 07002070000006128-E0OkV5RmF0Ti 08:11:24 118 5,040.0000 XLON 07002070000006136-E0OkV5RmF13S 08:11:30 117 5,034.0000 XLON 05002050000006002-E0OkV5RmF1CL 08:11:30 143 5,036.0000 XLON 05002050000006234-E0OkV5RmF1CA 08:12:41 150 5,034.0000 XLON 05002050000006389-E0OkV5RmF2mK 08:13:16 42 5,044.0000 XLON 05002050000006479-E0OkV5RmF43f 08:13:16 117 5,044.0000 XLON 05002050000006479-E0OkV5RmF43Z 08:13:25 118 5,042.0000 XLON 07002070000006471-E0OkV5RmF4On 08:14:21 140 5,044.0000 XLON 05002050000006670-E0OkV5RmF6NK 08:14:56 130 5,042.0000 XLON 07002070000006777-E0OkV5RmF76S 08:15:02 113 5,040.0000 XLON 07002070000006800-E0OkV5RmF7QC 08:16:18 151 5,050.0000 XLON 07002070000007635-E0OkV5RmF9of 08:17:42 108 5,062.0000 XLON 05002050000008688-E0OkV5RmFCl4 08:17:54 26 5,060.0000 XLON 07002070000009327-E0OkV5RmFCxE 08:17:54 131 5,060.0000 XLON 07002070000008649-E0OkV5RmFCwW 08:17:54 19 5,060.0000 XLON 07002070000008649-E0OkV5RmFCwY 08:18:40 139 5,060.0000 XLON 05002050000009354-E0OkV5RmFDrB 08:19:21 93 5,060.0000 XLON 07002070000010673-E0OkV5RmFF28 08:19:21 73 5,060.0000 XLON 07002070000010673-E0OkV5RmFF2A 08:19:21 26 5,060.0000 XLON 07002070000010673-E0OkV5RmFF2C 08:19:35 101 5,056.0000 XLON 05002050000008452-E0OkV5RmFFSZ 08:19:35 18 5,056.0000 XLON 05002050000008452-E0OkV5RmFFSe 08:19:46 81 5,056.0000 XLON 05002050000011032-E0OkV5RmFFiu 08:21:01 180 5,050.0000 XLON 07002070000011998-E0OkV5RmFHT1 08:21:01 86 5,050.0000 XLON 07002070000011998-E0OkV5RmFHT3 08:21:01 118 5,050.0000 XLON 07002070000011998-E0OkV5RmFHT5 08:21:01 28 5,050.0000 XLON 07002070000011998-E0OkV5RmFHT7 08:21:01 52 5,050.0000 XLON 07002070000011998-E0OkV5RmFHT9 08:22:17 151 5,044.0000 XLON 05002050000009323-E0OkV5RmFJ6o 08:23:26 142 5,046.0000 XLON 07002070000013709-E0OkV5RmFKWz 08:23:52 177 5,046.0000 XLON 05002050000013929-E0OkV5RmFKs9 08:24:08 162 5,044.0000 XLON 05002050000013211-E0OkV5RmFLDr 08:24:22 24 5,044.0000 XLON 07002070000014270-E0OkV5RmFLOE 08:24:22 36 5,044.0000 XLON 07002070000014270-E0OkV5RmFLOG 08:24:27 166 5,044.0000 XLON 05002050000014281-E0OkV5RmFLWM 08:24:52 111 5,038.0000 XLON 07002070000012437-E0OkV5RmFM9q 08:26:57 50 5,040.0000 XLON 05002050000016193-E0OkV5RmFOmc 08:26:57 91 5,040.0000 XLON 05002050000016193-E0OkV5RmFOma 08:27:12 25 5,040.0000 XLON 05002050000016670-E0OkV5RmFPAc 08:27:42 16 5,040.0000 XLON 07002070000017119-E0OkV5RmFPnu 08:29:44 65 5,042.0000 XLON 05002050000017940-E0OkV5RmFReD 08:30:00 134 5,046.0000 XLON 05002050000018677-E0OkV5RmFS5a 08:30:00 22 5,046.0000 XLON 05002050000018677-E0OkV5RmFS5c 08:30:21 13 5,046.0000 XLON 07002070000019147-E0OkV5RmFT2j 08:30:21 126 5,046.0000 XLON 07002070000019147-E0OkV5RmFT2w 08:31:06 181 5,048.0000 XLON 05002050000019654-E0OkV5RmFUa4 08:32:33 172 5,050.0000 XLON 07002070000020553-E0OkV5RmFX4G 08:32:41 203 5,048.0000 XLON 07002070000020128-E0OkV5RmFXBM 08:32:42 93 5,048.0000 XLON 05002050000020837-E0OkV5RmFXCG 08:32:42 135 5,048.0000 XLON 05002050000020837-E0OkV5RmFXCI 08:32:42 56 5,048.0000 XLON 05002050000020837-E0OkV5RmFXCK 08:33:58 77 5,042.0000 XLON 05002050000017940-E0OkV5RmFZ7R 08:33:58 72 5,042.0000 XLON 07002070000021003-E0OkV5RmFZ7T 08:34:46 157 5,044.0000 XLON 05002050000022293-E0OkV5RmFZoz 08:34:46 137 5,044.0000 XLON 07002070000022108-E0OkV5RmFZk2 08:36:02 139 5,044.0000 XLON 07002070000023240-E0OkV5RmFbXz 08:36:33 149 5,040.0000 XLON 07002070000022062-E0OkV5RmFcDU 08:37:42 18 5,038.0000 XLON 07002070000024453-E0OkV5RmFdGR 08:38:18 150 5,038.0000 XLON 07002070000024986-E0OkV5RmFdvQ 08:38:18 7 5,038.0000 XLON 07002070000024986-E0OkV5RmFdvS 08:38:21 6 5,038.0000 XLON 07002070000025062-E0OkV5RmFe4M 08:39:43 131 5,040.0000 XLON 07002070000025580-E0OkV5RmFfIl 08:39:57 2 5,040.0000 XLON 07002070000026289-E0OkV5RmFfWv 08:39:57 46 5,040.0000 XLON 07002070000026289-E0OkV5RmFfWx 08:40:22 103 5,040.0000 XLON 05002050000026294-E0OkV5RmFgAQ 08:40:36 88 5,038.0000 XLON 05002050000025437-E0OkV5RmFgoq 08:40:40 192 5,034.0000 XLON 07002070000020904-E0OkV5RmFhcW 08:41:02 117 5,034.0000 XLON 07002070000027793-E0OkV5RmFjNm 08:41:08 149 5,030.0000 XLON 07002070000028039-E0OkV5RmFk98 08:41:27 170 5,026.0000 XLON 05002050000027714-E0OkV5RmFlml 08:41:28 13 5,026.0000 XLON 05002050000027714-E0OkV5RmFlqZ 08:42:42 165 5,022.0000 XLON 07002070000030335-E0OkV5RmFp1C 08:44:22 176 5,024.0000 XLON 07002070000032028-E0OkV5RmFr0h 08:46:48 172 5,026.0000 XLON 07002070000033746-E0OkV5RmFu9u 08:47:53 74 5,026.0000 XLON 05002050000034257-E0OkV5RmFvlO 08:47:53 87 5,026.0000 XLON 07002070000035198-E0OkV5RmFvlQ 08:48:05 155 5,024.0000 XLON 07002070000033649-E0OkV5RmFwA5 08:52:21 170 5,028.0000 XLON 05002050000038184-E0OkV5RmG11t 08:52:21 36 5,028.0000 XLON 05002050000038184-E0OkV5RmG11v 08:53:27 198 5,030.0000 XLON 07002070000039572-E0OkV5RmG2Kc 08:54:10 130 5,034.0000 XLON 07002070000040134-E0OkV5RmG3Ka 08:54:11 121 5,032.0000 XLON 05002050000040005-E0OkV5RmG3Mr 08:54:22 105 5,032.0000 XLON 05002050000040271-E0OkV5RmG3YX 08:54:22 111 5,032.0000 XLON 05002050000040271-E0OkV5RmG3YZ 08:54:40 121 5,030.0000 XLON 05002050000039921-E0OkV5RmG3pD 08:54:48 233 5,028.0000 XLON 07002070000039135-E0OkV5RmG3yA 08:56:31 65 5,026.0000 XLON 07002070000041449-E0OkV5RmG5x7 08:57:46 177 5,026.0000 XLON 07002070000041449-E0OkV5RmG74l 08:57:46 25 5,026.0000 XLON 07002070000041449-E0OkV5RmG74n 08:59:10 129 5,024.0000 XLON 07002070000042551-E0OkV5RmG8dT 08:59:22 176 5,024.0000 XLON 07002070000043781-E0OkV5RmG8sQ 09:00:18 131 5,024.0000 XLON 07002070000044267-E0OkV5RmGAFb 09:01:50 87 5,032.0000 XLON 05002050000045622-E0OkV5RmGD3L 09:01:50 127 5,032.0000 XLON 07002070000045676-E0OkV5RmGD3J 09:10:40 148 5,038.0000 XLON 07002070000051778-E0OkV5RmGLz1 09:10:40 70 5,038.0000 XLON 07002070000051792-E0OkV5RmGLz3 09:10:41 238 5,038.0000 XLON 05002050000051831-E0OkV5RmGLzq 09:10:42 277 5,038.0000 XLON 07002070000051911-E0OkV5RmGM7j 09:10:49 238 5,036.0000 XLON 07002070000051015-E0OkV5RmGMGd 09:11:04 256 5,038.0000 XLON 05002050000052004-E0OkV5RmGMfk 09:12:03 198 5,038.0000 XLON 07002070000052460-E0OkV5RmGO1b 09:12:43 195 5,036.0000 XLON 07002070000053084-E0OkV5RmGOVW 09:12:50 198 5,032.0000 XLON 05002050000051912-E0OkV5RmGOhC 09:15:14 250 5,038.0000 XLON 05002050000054096-E0OkV5RmGQuW 09:15:24 93 5,034.0000 XLON 05002050000053974-E0OkV5RmGR9P 09:15:24 157 5,034.0000 XLON 05002050000053974-E0OkV5RmGR9R 09:17:04 209 5,040.0000 XLON 07002070000055216-E0OkV5RmGSdd 09:17:22 110 5,036.0000 XLON 05002050000054940-E0OkV5RmGSt8 09:17:22 43 5,036.0000 XLON 05002050000054940-E0OkV5RmGStA 09:17:43 127 5,036.0000 XLON 05002050000055829-E0OkV5RmGTJU 09:17:43 43 5,036.0000 XLON 05002050000055829-E0OkV5RmGTJW 09:21:25 175 5,038.0000 XLON 05002050000056658-E0OkV5RmGXMV 09:22:00 76 5,036.0000 XLON 07002070000057074-E0OkV5RmGY1k 09:22:00 24 5,036.0000 XLON 07002070000057651-E0OkV5RmGY1m 09:22:00 69 5,036.0000 XLON 07002070000057651-E0OkV5RmGY1p 09:26:34 288 5,044.0000 XLON 07002070000059373-E0OkV5RmGc84 09:27:51 228 5,046.0000 XLON 07002070000060604-E0OkV5RmGd5m 09:32:08 202 5,048.0000 XLON 05002050000063082-E0OkV5RmGgQe 09:32:19 100 5,048.0000 XLON 05002050000063422-E0OkV5RmGgi8 09:32:43 279 5,048.0000 XLON 05002050000063621-E0OkV5RmGh2y 09:33:44 255 5,046.0000 XLON 05002050000061335-E0OkV5RmGiHf 09:34:23 2 5,044.0000 XLON 05002050000064327-E0OkV5RmGj7F 09:34:23 116 5,044.0000 XLON 05002050000064327-E0OkV5RmGj7H 09:34:23 26 5,044.0000 XLON 05002050000064327-E0OkV5RmGj7J 09:34:23 39 5,044.0000 XLON 05002050000064327-E0OkV5RmGj7L 09:34:23 41 5,044.0000 XLON 05002050000064327-E0OkV5RmGj7N 09:36:03 69 5,042.0000 XLON 07002070000065121-E0OkV5RmGl1W 09:36:03 45 5,042.0000 XLON 07002070000065121-E0OkV5RmGl1Y 09:36:11 39 5,038.0000 XLON 07002070000064420-E0OkV5RmGlIH 09:36:11 224 5,038.0000 XLON 07002070000064420-E0OkV5RmGlIJ 09:36:49 125 5,034.0000 XLON 07002070000064660-E0OkV5RmGlpM 09:37:52 207 5,032.0000 XLON 05002050000065765-E0OkV5RmGmwO 09:39:25 166 5,034.0000 XLON 05002050000066546-E0OkV5RmGoXL 09:41:04 51 5,034.0000 XLON 05002050000067252-E0OkV5RmGpnJ 09:41:04 17 5,034.0000 XLON 05002050000067252-E0OkV5RmGpnL 09:43:19 224 5,038.0000 XLON 05002050000068283-E0OkV5RmGrlK 09:43:48 228 5,036.0000 XLON 05002050000068068-E0OkV5RmGs6K 09:44:24 23 5,036.0000 XLON 07002070000068809-E0OkV5RmGsg9 09:44:26 183 5,036.0000 XLON 05002050000068736-E0OkV5RmGskL 09:46:16 219 5,034.0000 XLON 07002070000069473-E0OkV5RmGtx6 09:48:19 33 5,038.0000 XLON 05002050000070382-E0OkV5RmGvTa 09:48:19 54 5,038.0000 XLON 05002050000070382-E0OkV5RmGvTc 09:48:47 203 5,036.0000 XLON 05002050000070063-E0OkV5RmGvse 09:52:16 188 5,036.0000 XLON 05002050000071900-E0OkV5RmGyi0 09:52:45 162 5,036.0000 XLON 07002070000072227-E0OkV5RmGyzq 09:54:25 2 5,036.0000 XLON 07002070000072778-E0OkV5RmH05c 09:54:25 38 5,036.0000 XLON 07002070000072778-E0OkV5RmH05e 09:55:13 32 5,038.0000 XLON 07002070000073154-E0OkV5RmH0kw 09:55:48 114 5,038.0000 XLON 07002070000073382-E0OkV5RmH13m 09:56:00 190 5,036.0000 XLON 05002050000072843-E0OkV5RmH18O 09:56:05 38 5,036.0000 XLON 05002050000073464-E0OkV5RmH19u 09:56:05 43 5,036.0000 XLON 05002050000073464-E0OkV5RmH19w 09:57:15 69 5,036.0000 XLON 05002050000073573-E0OkV5RmH1zs 09:57:15 110 5,036.0000 XLON 07002070000073613-E0OkV5RmH1zq 09:57:15 108 5,036.0000 XLON 07002070000073614-E0OkV5RmH1zu 10:01:43 24 5,036.0000 XLON 05002050000074308-E0OkV5RmH4Kr 10:01:53 148 5,036.0000 XLON 05002050000074308-E0OkV5RmH4PX 10:01:53 74 5,036.0000 XLON 05002050000075444-E0OkV5RmH4PZ 10:03:13 263 5,036.0000 XLON 07002070000076041-E0OkV5RmH5Q4 10:05:01 1 5,036.0000 XLON 07002070000076638-E0OkV5RmH73Z 10:05:11 171 5,036.0000 XLON 07002070000076638-E0OkV5RmH7KU 10:05:11 72 5,036.0000 XLON 07002070000076638-E0OkV5RmH7Kc 10:05:45 123 5,034.0000 XLON 07002070000074165-E0OkV5RmH81j 10:07:52 160 5,040.0000 XLON 05002050000077577-E0OkV5RmHA9Z 10:09:15 116 5,038.0000 XLON 07002070000078433-E0OkV5RmHBBq 10:09:15 94 5,038.0000 XLON 05002050000077466-E0OkV5RmHBAX 10:09:15 88 5,038.0000 XLON 07002070000077455-E0OkV5RmHBAZ 10:13:15 224 5,044.0000 XLON 07002070000079681-E0OkV5RmHE31 10:14:26 230 5,044.0000 XLON 05002050000080250-E0OkV5RmHEiL 10:17:44 94 5,044.0000 XLON 07002070000080869-E0OkV5RmHHWn 10:17:44 79 5,044.0000 XLON 07002070000080869-E0OkV5RmHHWp 10:18:00 230 5,044.0000 XLON 05002050000081408-E0OkV5RmHHm8 10:19:26 5 5,044.0000 XLON 07002070000082024-E0OkV5RmHJW4 10:21:05 265 5,044.0000 XLON 07002070000082024-E0OkV5RmHKiu 10:22:46 59 5,050.0000 XLON 05002050000083198-E0OkV5RmHMc0 10:27:24 190 5,052.0000 XLON 05002050000084484-E0OkV5RmHQaK 10:27:24 284 5,054.0000 XLON 05002050000084542-E0OkV5RmHQZX 10:27:59 246 5,052.0000 XLON 05002050000085043-E0OkV5RmHR0n 10:28:09 243 5,050.0000 XLON 07002070000083315-E0OkV5RmHR9P 10:31:33 285 5,052.0000 XLON 07002070000085537-E0OkV5RmHTTn 10:38:22 241 5,058.0000 XLON 05002050000088223-E0OkV5RmHZ0M 10:38:23 65 5,058.0000 XLON 05002050000088857-E0OkV5RmHZ2e 10:40:46 36 5,058.0000 XLON 05002050000088857-E0OkV5RmHaOu 10:40:46 178 5,058.0000 XLON 05002050000088857-E0OkV5RmHaOx 10:40:55 171 5,058.0000 XLON 07002070000089797-E0OkV5RmHagR 10:40:55 88 5,058.0000 XLON 07002070000089797-E0OkV5RmHagT 10:41:06 2 5,058.0000 XLON 07002070000089984-E0OkV5RmHb13 10:41:06 17 5,058.0000 XLON 07002070000089984-E0OkV5RmHb15 10:41:06 116 5,058.0000 XLON 07002070000089984-E0OkV5RmHb17 10:41:06 34 5,058.0000 XLON 07002070000089984-E0OkV5RmHb19 10:41:06 20 5,058.0000 XLON 07002070000089984-E0OkV5RmHb1B 10:41:06 45 5,058.0000 XLON 07002070000089984-E0OkV5RmHb1D 10:41:41 45 5,058.0000 XLON 05002050000090172-E0OkV5RmHbOB 10:41:41 21 5,058.0000 XLON 05002050000090172-E0OkV5RmHbOD 10:41:41 8 5,058.0000 XLON 05002050000090172-E0OkV5RmHbOF 10:42:10 273 5,056.0000 XLON 05002050000087319-E0OkV5RmHbde 10:42:46 116 5,056.0000 XLON 05002050000090541-E0OkV5RmHbs0 10:42:46 111 5,056.0000 XLON 05002050000090541-E0OkV5RmHbs2 10:43:15 265 5,052.0000 XLON 07002070000090576-E0OkV5RmHcKO 10:44:26 90 5,052.0000 XLON 07002070000091245-E0OkV5RmHdAQ 10:44:26 35 5,052.0000 XLON 07002070000091245-E0OkV5RmHdAS 10:46:40 15 5,048.0000 XLON 05002050000091877-E0OkV5RmHes8 10:46:40 162 5,048.0000 XLON 05002050000091877-E0OkV5RmHesD 10:47:46 197 5,048.0000 XLON 07002070000092489-E0OkV5RmHfUa 10:49:03 188 5,046.0000 XLON 05002050000089939-E0OkV5RmHgCn 10:50:04 151 5,046.0000 XLON 07002070000093336-E0OkV5RmHgy3 10:52:46 45 5,046.0000 XLON 05002050000094406-E0OkV5RmHj1V 10:54:25 181 5,046.0000 XLON 07002070000094804-E0OkV5RmHjtZ 10:54:27 3 5,046.0000 XLON 07002070000094946-E0OkV5RmHjul 10:54:31 248 5,046.0000 XLON 05002050000094939-E0OkV5RmHjwf 10:56:55 139 5,044.0000 XLON 07002070000093150-E0OkV5RmHlPO 10:57:09 108 5,040.0000 XLON 05002050000093101-E0OkV5RmHlq9 10:57:35 157 5,038.0000 XLON 07002070000095575-E0OkV5RmHm76 11:00:02 46 5,040.0000 XLON 07002070000096833-E0OkV5RmHoJE 11:00:02 128 5,040.0000 XLON 07002070000096833-E0OkV5RmHoJG 11:00:17 140 5,038.0000 XLON 05002050000096246-E0OkV5RmHofy 11:00:44 140 5,036.0000 XLON 05002050000096039-E0OkV5RmHp0O 11:05:02 207 5,042.0000 XLON 07002070000098597-E0OkV5RmHrbg 11:06:52 206 5,040.0000 XLON 05002050000098296-E0OkV5RmHsdc 11:08:18 256 5,040.0000 XLON 07002070000099552-E0OkV5RmHtO2 11:13:39 97 5,040.0000 XLON 05002050000100259-E0OkV5RmHw1W 11:13:51 90 5,040.0000 XLON 05002050000100259-E0OkV5RmHw7l 11:15:09 25 5,040.0000 XLON 05002050000102216-E0OkV5RmHwyE 11:15:09 247 5,040.0000 XLON 05002050000102216-E0OkV5RmHwyJ 11:17:16 231 5,042.0000 XLON 07002070000103092-E0OkV5RmHyAA 11:17:16 43 5,042.0000 XLON 07002070000103092-E0OkV5RmHyAF 11:17:27 105 5,040.0000 XLON 05002050000102802-E0OkV5RmHyIH 11:17:27 149 5,040.0000 XLON 05002050000102802-E0OkV5RmHyIM 11:19:28 86 5,038.0000 XLON 07002070000098158-E0OkV5RmHzBq 11:19:28 10 5,038.0000 XLON 07002070000098158-E0OkV5RmHzBt 11:19:28 80 5,038.0000 XLON 07002070000098158-E0OkV5RmHzBz 11:19:33 161 5,036.0000 XLON 05002050000103108-E0OkV5RmHzFi 11:22:00 128 5,036.0000 XLON 07002070000104480-E0OkV5RmI0We 11:22:00 104 5,036.0000 XLON 07002070000104480-E0OkV5RmI0Wg 11:24:34 172 5,036.0000 XLON 05002050000104562-E0OkV5RmI1jo 11:29:31 151 5,042.0000 XLON 07002070000106962-E0OkV5RmI4r3 11:29:31 102 5,042.0000 XLON 07002070000106962-E0OkV5RmI4rD 11:30:40 149 5,040.0000 XLON 05002050000105755-E0OkV5RmI5mV 11:30:40 94 5,040.0000 XLON 07002070000105873-E0OkV5RmI5mX 11:35:47 107 5,048.0000 XLON 07002070000108652-E0OkV5RmI9fm 11:35:47 128 5,048.0000 XLON 07002070000108652-E0OkV5RmI9fo 11:37:16 400 5,054.0000 XLON 05002050000109436-E0OkV5RmIAcj 11:37:16 66 5,054.0000 XLON 07002070000109557-E0OkV5RmIAcp 11:37:16 154 5,054.0000 XLON 05002050000109444-E0OkV5RmIAcn 11:39:31 76 5,058.0000 XLON 05002050000110266-E0OkV5RmIBms 11:39:31 186 5,058.0000 XLON 05002050000110266-E0OkV5RmIBmu 11:40:45 101 5,062.0000 XLON 05002050000110675-E0OkV5RmICQp 11:40:45 241 5,062.0000 XLON 07002070000110772-E0OkV5RmICQn 11:40:45 93 5,062.0000 XLON 07002070000110773-E0OkV5RmICQr 11:42:14 120 5,060.0000 XLON 05002050000110794-E0OkV5RmIDXE 11:42:46 32 5,060.0000 XLON 07002070000111340-E0OkV5RmIDst 11:42:46 3 5,060.0000 XLON 07002070000111340-E0OkV5RmIDsv 11:42:46 48 5,060.0000 XLON 07002070000111340-E0OkV5RmIDsx 11:42:46 145 5,060.0000 XLON 07002070000111340-E0OkV5RmIDsz 11:42:54 153 5,058.0000 XLON 07002070000110898-E0OkV5RmIDzq 11:46:09 88 5,058.0000 XLON 05002050000112144-E0OkV5RmIGH0 11:46:49 88 5,056.0000 XLON 05002050000111727-E0OkV5RmIGdd 11:50:06 201 5,060.0000 XLON 07002070000113616-E0OkV5RmIImP 11:50:06 7 5,060.0000 XLON 07002070000113616-E0OkV5RmIImV 11:51:20 187 5,064.0000 XLON 07002070000114223-E0OkV5RmIK4O 11:57:28 259 5,068.0000 XLON 05002050000117348-E0OkV5RmIOhc 11:58:23 222 5,068.0000 XLON 07002070000117946-E0OkV5RmIPQ9 11:59:58 282 5,068.0000 XLON 07002070000118491-E0OkV5RmIRHB 12:00:37 227 5,066.0000 XLON 07002070000115636-E0OkV5RmISe3 12:00:37 9 5,066.0000 XLON 07002070000115636-E0OkV5RmISe5 12:03:07 258 5,090.0000 XLON 07002070000120592-E0OkV5RmIViz 12:03:15 115 5,084.0000 XLON 05002050000120449-E0OkV5RmIVpZ 12:03:15 269 5,086.0000 XLON 05002050000120420-E0OkV5RmIVoZ 12:04:56 103 5,082.0000 XLON 05002050000121232-E0OkV5RmIXmq 12:13:29 144 5,080.0000 XLON 05002050000121203-E0OkV5RmIdIJ 12:13:29 101 5,080.0000 XLON 07002070000125109-E0OkV5RmIdIV 12:13:29 77 5,080.0000 XLON 07002070000125282-E0OkV5RmIdIX 12:13:29 221 5,082.0000 XLON 07002070000122703-E0OkV5RmIdGW 12:13:29 79 5,082.0000 XLON 07002070000124572-E0OkV5RmIdGi 12:13:29 245 5,084.0000 XLON 05002050000124880-E0OkV5RmIdGA 12:13:29 72 5,084.0000 XLON 07002070000125259-E0OkV5RmIdGC 12:17:39 120 5,078.0000 XLON 07002070000126268-E0OkV5RmIg7s 12:19:03 169 5,080.0000 XLON 07002070000127989-E0OkV5RmIhIf 12:20:38 156 5,082.0000 XLON 07002070000128756-E0OkV5RmIiZn 12:21:07 80 5,082.0000 XLON 05002050000128911-E0OkV5RmIitX 12:21:07 114 5,082.0000 XLON 05002050000128911-E0OkV5RmIitZ 12:21:59 234 5,080.0000 XLON 07002070000128406-E0OkV5RmIjTV 12:27:51 113 5,078.0000 XLON 07002070000129894-E0OkV5RmImRC 12:27:51 79 5,078.0000 XLON 07002070000131404-E0OkV5RmImRE 12:29:43 171 5,078.0000 XLON 05002050000132692-E0OkV5RmInWa 12:29:43 114 5,078.0000 XLON 05002050000132692-E0OkV5RmInWc 12:29:49 124 5,076.0000 XLON 05002050000129800-E0OkV5RmInbR 12:29:49 85 5,076.0000 XLON 05002050000131342-E0OkV5RmInbV 12:35:22 48 5,080.0000 XLON 05002050000135162-E0OkV5RmIr22 12:35:22 203 5,080.0000 XLON 05002050000135162-E0OkV5RmIr24 12:35:29 298 5,078.0000 XLON 07002070000134972-E0OkV5RmIr8a 12:35:29 21 5,078.0000 XLON 07002070000134972-E0OkV5RmIr8e 12:37:03 166 5,076.0000 XLON 07002070000135589-E0OkV5RmIs8q 12:41:57 95 5,076.0000 XLON 05002050000137792-E0OkV5RmIuFR 12:41:57 19 5,076.0000 XLON 05002050000137792-E0OkV5RmIuFB 12:41:57 124 5,076.0000 XLON 05002050000137792-E0OkV5RmIuFI 12:42:10 37 5,076.0000 XLON 05002050000137792-E0OkV5RmIuJD 12:46:00 249 5,080.0000 XLON 05002050000139102-E0OkV5RmIwuh 12:46:00 274 5,078.0000 XLON 05002050000138898-E0OkV5RmIwvH 12:46:02 69 5,078.0000 XLON 05002050000139130-E0OkV5RmIwxT 12:48:58 45 5,078.0000 XLON 07002070000140259-E0OkV5RmIykq 12:48:58 200 5,078.0000 XLON 07002070000140259-E0OkV5RmIyks 12:49:12 224 5,076.0000 XLON 07002070000139186-E0OkV5RmIypb 12:50:31 77 5,080.0000 XLON 05002050000141259-E0OkV5RmIzeW 12:50:31 69 5,080.0000 XLON 05002050000141259-E0OkV5RmIzeb 12:52:23 154 5,082.0000 XLON 07002070000142154-E0OkV5RmJ0tJ 12:55:58 175 5,082.0000 XLON 05002050000142787-E0OkV5RmJ3gH 13:03:22 177 5,086.0000 XLON 05002050000147530-E0OkV5RmJ9A2 13:04:36 134 5,088.0000 XLON 07002070000148139-E0OkV5RmJA64 13:04:37 142 5,088.0000 XLON 07002070000148148-E0OkV5RmJA7P 13:04:38 142 5,088.0000 XLON 07002070000148163-E0OkV5RmJA8M 13:04:39 142 5,088.0000 XLON 07002070000148174-E0OkV5RmJA8h 13:05:14 143 5,088.0000 XLON 07002070000148472-E0OkV5RmJAXz 13:05:33 368 5,086.0000 XLON 05002050000147540-E0OkV5RmJAhL 13:09:08 268 5,084.0000 XLON 07002070000146524-E0OkV5RmJDPd 13:09:36 223 5,084.0000 XLON 05002050000150520-E0OkV5RmJE31 13:12:07 69 5,082.0000 XLON 05002050000149956-E0OkV5RmJFVL 13:12:07 117 5,082.0000 XLON 07002070000148782-E0OkV5RmJFVJ 13:12:48 196 5,082.0000 XLON 07002070000152204-E0OkV5RmJFxA 13:13:59 221 5,078.0000 XLON 05002050000148937-E0OkV5RmJGhR 13:14:01 50 5,076.0000 XLON 05002050000151677-E0OkV5RmJGkk 13:14:01 119 5,076.0000 XLON 05002050000151677-E0OkV5RmJGko 13:15:19 139 5,074.0000 XLON 07002070000153018-E0OkV5RmJHch 13:15:28 50 5,072.0000 XLON 05002050000153023-E0OkV5RmJHin 13:15:28 78 5,072.0000 XLON 05002050000153023-E0OkV5RmJHip 13:17:29 43 5,070.0000 XLON 07002070000153922-E0OkV5RmJIwt 13:17:29 58 5,070.0000 XLON 07002070000153922-E0OkV5RmJIww 13:17:48 131 5,070.0000 XLON 05002050000154593-E0OkV5RmJJ8h 13:20:45 158 5,074.0000 XLON 05002050000155289-E0OkV5RmJKk4 13:23:03 32 5,072.0000 XLON 05002050000154877-E0OkV5RmJMCV 13:25:03 222 5,074.0000 XLON 07002070000157938-E0OkV5RmJNXZ 13:25:03 10 5,074.0000 XLON 07002070000157938-E0OkV5RmJNXX 13:27:11 81 5,076.0000 XLON 05002050000158976-E0OkV5RmJP5H 13:27:11 166 5,076.0000 XLON 05002050000158976-E0OkV5RmJP5M 13:27:38 206 5,074.0000 XLON 05002050000158879-E0OkV5RmJPL1 13:29:35 237 5,076.0000 XLON 05002050000159489-E0OkV5RmJQoX 13:31:15 75 5,076.0000 XLON 07002070000161460-E0OkV5RmJSFP 13:31:15 160 5,076.0000 XLON 07002070000161460-E0OkV5RmJSFR 13:32:28 158 5,074.0000 XLON 07002070000159441-E0OkV5RmJTDe 13:32:55 106 5,074.0000 XLON 05002050000162407-E0OkV5RmJTs0 13:32:55 55 5,074.0000 XLON 05002050000162407-E0OkV5RmJTs2 13:36:40 224 5,074.0000 XLON 05002050000163340-E0OkV5RmJXt9 13:37:21 122 5,072.0000 XLON 05002050000160137-E0OkV5RmJYK8 13:37:21 79 5,072.0000 XLON 05002050000161434-E0OkV5RmJYKA 13:38:12 145 5,070.0000 XLON 07002070000162441-E0OkV5RmJZ0l 13:39:56 224 5,074.0000 XLON 07002070000166031-E0OkV5RmJaFV 13:40:09 180 5,072.0000 XLON 05002050000165850-E0OkV5RmJaO9 13:40:09 187 5,072.0000 XLON 07002070000165949-E0OkV5RmJaO7 13:40:10 67 5,070.0000 XLON 07002070000165748-E0OkV5RmJaRh 13:41:42 14 5,070.0000 XLON 07002070000166793-E0OkV5RmJbeT 13:41:42 95 5,070.0000 XLON 07002070000166793-E0OkV5RmJbeV 13:43:24 78 5,070.0000 XLON 07002070000167372-E0OkV5RmJcp7 13:43:24 79 5,070.0000 XLON 07002070000167372-E0OkV5RmJcp9 13:44:05 119 5,068.0000 XLON 05002050000166571-E0OkV5RmJdJk 13:45:27 131 5,066.0000 XLON 05002050000168336-E0OkV5RmJeV0 13:46:49 106 5,068.0000 XLON 07002070000169372-E0OkV5RmJfEr 13:46:49 34 5,068.0000 XLON 07002070000169372-E0OkV5RmJfEt 13:47:00 140 5,066.0000 XLON 07002070000169025-E0OkV5RmJfNc 13:49:21 31 5,066.0000 XLON 05002050000170031-E0OkV5RmJggo 13:49:21 73 5,066.0000 XLON 05002050000170031-E0OkV5RmJggu 13:50:12 141 5,068.0000 XLON 07002070000170770-E0OkV5RmJhEl 13:50:12 13 5,066.0000 XLON 05002050000170031-E0OkV5RmJhEp 13:50:12 141 5,066.0000 XLON 07002070000170546-E0OkV5RmJhEx 13:51:30 178 5,066.0000 XLON 05002050000171136-E0OkV5RmJiRu 13:55:54 237 5,070.0000 XLON 05002050000172713-E0OkV5RmJl8I 13:56:47 97 5,070.0000 XLON 05002050000173483-E0OkV5RmJlon 13:56:47 123 5,070.0000 XLON 05002050000173483-E0OkV5RmJlop 13:56:55 151 5,068.0000 XLON 05002050000171842-E0OkV5RmJluj 14:01:32 229 5,076.0000 XLON 05002050000175286-E0OkV5RmJp0o 14:01:32 301 5,076.0000 XLON 05002050000175472-E0OkV5RmJp0u 14:02:48 84 5,078.0000 XLON 07002070000176260-E0OkV5RmJq4e 14:03:58 186 5,082.0000 XLON 07002070000176858-E0OkV5RmJr0T 14:04:39 61 5,082.0000 XLON 07002070000177179-E0OkV5RmJrVn 14:04:39 90 5,082.0000 XLON 07002070000177179-E0OkV5RmJrVp 14:08:53 51 5,084.0000 XLON 07002070000179559-E0OkV5RmJv78 14:08:53 127 5,084.0000 XLON 07002070000179559-E0OkV5RmJv7A 14:09:33 47 5,084.0000 XLON 07002070000179826-E0OkV5RmJvkA 14:09:37 122 5,084.0000 XLON 07002070000179826-E0OkV5RmJvn4 14:11:36 270 5,084.0000 XLON 07002070000180327-E0OkV5RmJxNT 14:12:09 68 5,082.0000 XLON 05002050000177194-E0OkV5RmJxfZ 14:12:09 219 5,082.0000 XLON 05002050000178034-E0OkV5RmJxfb 14:14:23 260 5,082.0000 XLON 07002070000181487-E0OkV5RmJyx9 14:14:56 2 5,082.0000 XLON 07002070000182172-E0OkV5RmJzQr 14:14:56 321 5,082.0000 XLON 07002070000182172-E0OkV5RmJzQt 14:16:12 116 5,080.0000 XLON 05002050000176454-E0OkV5RmK0Ru 14:16:12 104 5,080.0000 XLON 07002070000177086-E0OkV5RmK0S0 14:17:48 97 5,082.0000 XLON 05002050000183334-E0OkV5RmK1n0 14:18:23 148 5,082.0000 XLON 07002070000183661-E0OkV5RmK2QL 14:19:28 319 5,080.0000 XLON 07002070000184084-E0OkV5RmK3MO 14:19:28 16 5,080.0000 XLON 07002070000184084-E0OkV5RmK3MH 14:19:28 7 5,080.0000 XLON 07002070000184084-E0OkV5RmK3M6 14:19:50 122 5,078.0000 XLON 05002050000181151-E0OkV5RmK3fm 14:19:50 70 5,078.0000 XLON 05002050000181151-E0OkV5RmK3fr 14:22:00 249 5,078.0000 XLON 05002050000184601-E0OkV5RmK5Mo 14:24:33 278 5,078.0000 XLON 07002070000185329-E0OkV5RmK7VC 14:26:08 99 5,078.0000 XLON 07002070000187143-E0OkV5RmK8m7 14:29:54 344 5,080.0000 XLON 07002070000189281-E0OkV5RmKCpe 14:29:54 89 5,080.0000 XLON 07002070000189281-E0OkV5RmKCpg 14:30:01 40 5,078.0000 XLON 07002070000187161-E0OkV5RmKE3P 14:30:05 199 5,078.0000 XLON 07002070000187161-E0OkV5RmKEpN 14:30:05 98 5,078.0000 XLON 07002070000187886-E0OkV5RmKEpP 14:30:05 128 5,078.0000 XLON 07002070000188571-E0OkV5RmKEpR 14:30:05 74 5,078.0000 XLON 07002070000188700-E0OkV5RmKEpT 14:30:07 140 5,076.0000 XLON 05002050000187048-E0OkV5RmKF3V 14:31:43 367 5,078.0000 XLON 05002050000191572-E0OkV5RmKLyz 14:31:43 501 5,078.0000 XLON 07002070000191580-E0OkV5RmKLyx 14:34:00 365 5,072.0000 XLON 07002070000195293-E0OkV5RmKTTd 14:34:04 431 5,070.0000 XLON 07002070000194737-E0OkV5RmKThT 14:35:04 157 5,068.0000 XLON 05002050000195357-E0OkV5RmKXBG 14:35:48 404 5,068.0000 XLON 07002070000197233-E0OkV5RmKZdr 14:36:09 20 5,068.0000 XLON 05002050000197727-E0OkV5RmKaHD 14:36:09 231 5,068.0000 XLON 05002050000197727-E0OkV5RmKaHF 14:36:55 3 5,070.0000 XLON 05002050000198567-E0OkV5RmKccg 14:37:00 63 5,070.0000 XLON 07002070000198565-E0OkV5RmKctk 14:37:00 11 5,070.0000 XLON 07002070000198565-E0OkV5RmKctm 14:37:13 72 5,068.0000 XLON 07002070000197701-E0OkV5RmKdWq 14:38:33 162 5,068.0000 XLON 07002070000199263-E0OkV5RmKgOj 14:38:33 159 5,068.0000 XLON 07002070000199263-E0OkV5RmKgOn 14:39:05 472 5,066.0000 XLON 05002050000197302-E0OkV5RmKhLl 14:39:34 252 5,068.0000 XLON 05002050000201302-E0OkV5RmKisi 14:41:00 353 5,066.0000 XLON 05002050000201215-E0OkV5RmKmlM 14:41:01 138 5,064.0000 XLON 05002050000199330-E0OkV5RmKmoH 14:41:01 13 5,064.0000 XLON 07002070000201247-E0OkV5RmKmoJ 14:41:09 191 5,064.0000 XLON 07002070000202962-E0OkV5RmKnIV 14:41:13 229 5,062.0000 XLON 05002050000202987-E0OkV5RmKnW9 14:43:10 256 5,060.0000 XLON 07002070000204693-E0OkV5RmKsLD 14:43:15 166 5,060.0000 XLON 05002050000205031-E0OkV5RmKsjZ 14:45:05 71 5,064.0000 XLON 07002070000206592-E0OkV5RmKx50 14:45:15 203 5,062.0000 XLON 07002070000206522-E0OkV5RmKxbs 14:45:15 173 5,064.0000 XLON 07002070000206592-E0OkV5RmKxan 14:47:33 283 5,062.0000 XLON 05002050000208263-E0OkV5RmL4Mp 14:47:33 132 5,062.0000 XLON 07002070000208652-E0OkV5RmL4Mv 14:47:50 30 5,060.0000 XLON 07002070000209735-E0OkV5RmL4yu 14:48:53 202 5,058.0000 XLON 07002070000208225-E0OkV5RmL7XI 14:48:53 272 5,060.0000 XLON 07002070000210287-E0OkV5RmL7Wd 14:50:04 213 5,058.0000 XLON 07002070000211459-E0OkV5RmLA9q 14:50:20 110 5,056.0000 XLON 07002070000211154-E0OkV5RmLApW 14:50:20 190 5,056.0000 XLON 07002070000211154-E0OkV5RmLApa 14:50:51 88 5,046.0000 XLON 07002070000212006-E0OkV5RmLCBH 14:52:01 255 5,044.0000 XLON 07002070000212729-E0OkV5RmLElE 14:52:03 187 5,042.0000 XLON 07002070000212684-E0OkV5RmLEqa 14:54:01 2 5,048.0000 XLON 05002050000215037-E0OkV5RmLIFC 14:54:06 238 5,048.0000 XLON 07002070000215073-E0OkV5RmLIOB 14:54:06 189 5,046.0000 XLON 07002070000214575-E0OkV5RmLIOY 14:56:00 194 5,046.0000 XLON 07002070000215350-E0OkV5RmLLlO 14:56:18 155 5,044.0000 XLON 07002070000215023-E0OkV5RmLMRw 14:56:18 94 5,044.0000 XLON 07002070000216756-E0OkV5RmLMS2 14:56:20 211 5,040.0000 XLON 05002050000215367-E0OkV5RmLMWk 14:58:08 101 5,038.0000 XLON 07002070000218109-E0OkV5RmLPsp 14:58:08 43 5,038.0000 XLON 07002070000218109-E0OkV5RmLPss 14:58:08 80 5,038.0000 XLON 07002070000218109-E0OkV5RmLPsv 15:01:00 296 5,038.0000 XLON 05002050000219499-E0OkV5RmLVjG 15:01:11 178 5,034.0000 XLON 05002050000216939-E0OkV5RmLWGA 15:01:11 66 5,034.0000 XLON 05002050000216939-E0OkV5RmLWGC 15:01:11 265 5,034.0000 XLON 05002050000218174-E0OkV5RmLWGE 15:01:20 89 5,032.0000 XLON 07002070000221175-E0OkV5RmLWsx 15:01:31 123 5,028.0000 XLON 05002050000221226-E0OkV5RmLXXu 15:01:31 236 5,028.0000 XLON 05002050000221226-E0OkV5RmLXXw 15:05:08 376 5,036.0000 XLON 07002070000224605-E0OkV5RmLexk 15:05:51 155 5,034.0000 XLON 07002070000222993-E0OkV5RmLgLn 15:05:51 102 5,034.0000 XLON 07002070000222993-E0OkV5RmLgLq 15:07:24 271 5,032.0000 XLON 07002070000225955-E0OkV5RmLjNx 15:09:15 10 5,036.0000 XLON 07002070000228216-E0OkV5RmLmoa 15:09:23 200 5,036.0000 XLON 07002070000228216-E0OkV5RmLn3O 15:10:08 378 5,038.0000 XLON 05002050000228946-E0OkV5RmLoES 15:13:20 247 5,044.0000 XLON 05002050000231990-E0OkV5RmLtIu 15:13:20 174 5,044.0000 XLON 05002050000231990-E0OkV5RmLtIw 15:13:55 518 5,042.0000 XLON 07002070000231155-E0OkV5RmLuTw 15:14:09 4 5,040.0000 XLON 05002050000230638-E0OkV5RmLunX 15:14:09 318 5,040.0000 XLON 05002050000230638-E0OkV5RmLunZ 15:16:22 311 5,040.0000 XLON 05002050000233189-E0OkV5RmLyBB 15:18:12 496 5,048.0000 XLON 07002070000235425-E0OkV5RmM0q8 15:18:16 384 5,046.0000 XLON 05002050000235325-E0OkV5RmM0zl 15:18:16 117 5,046.0000 XLON 07002070000235394-E0OkV5RmM0zn 15:18:16 203 5,046.0000 XLON 05002050000235326-E0OkV5RmM0zp 15:19:51 251 5,040.0000 XLON 05002050000236485-E0OkV5RmM3XR 15:22:13 239 5,036.0000 XLON 07002070000237656-E0OkV5RmM7O6 15:22:13 251 5,038.0000 XLON 07002070000236536-E0OkV5RmM7Mc 15:26:39 109 5,048.0000 XLON 07002070000241613-E0OkV5RmMDps 15:26:39 158 5,048.0000 XLON 07002070000241613-E0OkV5RmMDpu 15:26:39 67 5,048.0000 XLON 07002070000241613-E0OkV5RmMDpm 15:27:58 13 5,048.0000 XLON 07002070000242558-E0OkV5RmMG4a 15:28:01 268 5,048.0000 XLON 07002070000242578-E0OkV5RmMG9A 15:29:06 160 5,048.0000 XLON 05002050000243261-E0OkV5RmMHHL 15:29:06 84 5,048.0000 XLON 05002050000243261-E0OkV5RmMHHN 15:29:06 76 5,048.0000 XLON 05002050000243261-E0OkV5RmMHHP 15:30:23 348 5,046.0000 XLON 05002050000244304-E0OkV5RmMIhx 15:31:43 258 5,046.0000 XLON 07002070000245312-E0OkV5RmMKF7 15:33:53 325 5,048.0000 XLON 07002070000246740-E0OkV5RmMMX8 15:33:58 200 5,048.0000 XLON 07002070000246779-E0OkV5RmMMd1 15:33:58 107 5,048.0000 XLON 07002070000246779-E0OkV5RmMMd3 15:33:58 40 5,048.0000 XLON 07002070000246779-E0OkV5RmMMd5 15:36:51 4 5,054.0000 XLON 05002050000248546-E0OkV5RmMQOg 15:36:51 17 5,054.0000 XLON 05002050000248546-E0OkV5RmMQOY 15:36:57 293 5,054.0000 XLON 05002050000248546-E0OkV5RmMQfB 15:36:59 342 5,054.0000 XLON 07002070000248648-E0OkV5RmMQo7 15:38:01 166 5,058.0000 XLON 07002070000249295-E0OkV5RmMSOl 15:38:27 45 5,058.0000 XLON 05002050000249559-E0OkV5RmMSsL 15:40:06 90 5,060.0000 XLON 05002050000250678-E0OkV5RmMUzg 15:40:07 108 5,060.0000 XLON 05002050000250696-E0OkV5RmMV0P 15:40:08 371 5,060.0000 XLON 07002070000250726-E0OkV5RmMV3c 15:40:21 324 5,058.0000 XLON 05002050000249598-E0OkV5RmMVJX 15:41:11 247 5,056.0000 XLON 05002050000250679-E0OkV5RmMWbe 15:41:13 288 5,056.0000 XLON 07002070000251606-E0OkV5RmMWfe 15:41:19 340 5,054.0000 XLON 05002050000251270-E0OkV5RmMWuE 15:44:10 238 5,054.0000 XLON 07002070000252722-E0OkV5RmMac3 15:46:34 73 5,056.0000 XLON 07002070000255205-E0OkV5RmMdiZ 15:46:34 166 5,056.0000 XLON 07002070000255205-E0OkV5RmMdid 15:46:46 239 5,052.0000 XLON 05002050000255261-E0OkV5RmMdwf 15:46:46 237 5,054.0000 XLON 07002070000253898-E0OkV5RmMdvl 15:51:35 239 5,054.0000 XLON 07002070000257465-E0OkV5RmMk07 15:51:36 200 5,054.0000 XLON 05002050000258768-E0OkV5RmMk1U 15:51:36 90 5,054.0000 XLON 05002050000258768-E0OkV5RmMk1W 15:51:36 304 5,054.0000 XLON 05002050000258768-E0OkV5RmMk1Y 15:51:36 143 5,054.0000 XLON 05002050000258768-E0OkV5RmMk1a 15:52:33 266 5,058.0000 XLON 07002070000259329-E0OkV5RmMm4A 15:53:33 41 5,058.0000 XLON 05002050000260162-E0OkV5RmMndq 15:53:33 65 5,058.0000 XLON 05002050000260162-E0OkV5RmMnds 15:53:33 153 5,058.0000 XLON 05002050000260162-E0OkV5RmMndu 15:53:33 26 5,058.0000 XLON 05002050000260162-E0OkV5RmMndw 15:54:21 267 5,056.0000 XLON 05002050000259278-E0OkV5RmMojc 15:55:35 172 5,054.0000 XLON 05002050000261620-E0OkV5RmMr2Z 15:55:35 165 5,054.0000 XLON 05002050000261620-E0OkV5RmMr2b 15:55:35 317 5,052.0000 XLON 05002050000261350-E0OkV5RmMr1l 15:55:35 45 5,052.0000 XLON 05002050000261350-E0OkV5RmMr1u 15:57:25 309 5,056.0000 XLON 05002050000262673-E0OkV5RmMt4O 15:57:54 107 5,056.0000 XLON 07002070000263166-E0OkV5RmMtql 15:58:29 33 5,056.0000 XLON 05002050000263668-E0OkV5RmMuo8 15:58:29 199 5,056.0000 XLON 05002050000263668-E0OkV5RmMuoA 15:59:25 287 5,054.0000 XLON 05002050000262097-E0OkV5RmMwK6 15:59:34 79 5,054.0000 XLON 07002070000264240-E0OkV5RmMwYL 15:59:34 95 5,054.0000 XLON 07002070000264240-E0OkV5RmMwYN 16:00:09 33 5,054.0000 XLON 05002050000264836-E0OkV5RmMxbk 16:00:09 47 5,054.0000 XLON 05002050000264836-E0OkV5RmMxbm 16:00:09 76 5,054.0000 XLON 05002050000264836-E0OkV5RmMxbo 16:01:14 99 5,052.0000 XLON 07002070000265486-E0OkV5RmMzAT 16:01:14 257 5,052.0000 XLON 07002070000265486-E0OkV5RmMzAV 16:02:54 22 5,052.0000 XLON 07002070000266581-E0OkV5RmN1XJ 16:02:54 200 5,052.0000 XLON 07002070000266581-E0OkV5RmN1XL 16:02:54 100 5,052.0000 XLON 07002070000266581-E0OkV5RmN1XN 16:03:29 31 5,052.0000 XLON 07002070000266973-E0OkV5RmN2CR 16:03:29 59 5,052.0000 XLON 07002070000266973-E0OkV5RmN2CT 16:04:41 66 5,056.0000 XLON 07002070000267708-E0OkV5RmN3wd 16:04:41 200 5,056.0000 XLON 07002070000267708-E0OkV5RmN3wf 16:04:45 91 5,056.0000 XLON 07002070000267759-E0OkV5RmN3zX 16:06:12 2 5,056.0000 XLON 07002070000268718-E0OkV5RmN5ri 16:06:12 200 5,056.0000 XLON 07002070000268718-E0OkV5RmN5rk 16:06:12 127 5,056.0000 XLON 07002070000268718-E0OkV5RmN5rm 16:06:14 282 5,056.0000 XLON 05002050000268906-E0OkV5RmN5sx 16:06:24 143 5,056.0000 XLON 05002050000269003-E0OkV5RmN69m 16:08:02 226 5,056.0000 XLON 05002050000269885-E0OkV5RmN8XM 16:08:29 2 5,056.0000 XLON 05002050000270285-E0OkV5RmN9Br 16:08:29 78 5,056.0000 XLON 05002050000270285-E0OkV5RmN9Bt 16:08:29 88 5,056.0000 XLON 05002050000270285-E0OkV5RmN9Bv 16:09:34 518 5,056.0000 XLON 07002070000270780-E0OkV5RmNAel 16:12:00 65 5,056.0000 XLON 07002070000271762-E0OkV5RmNDlq 16:12:00 70 5,056.0000 XLON 07002070000271945-E0OkV5RmNDls 16:12:00 122 5,056.0000 XLON 07002070000271945-E0OkV5RmNDly 16:12:00 111 5,056.0000 XLON 05002050000272508-E0OkV5RmNDm8 16:12:00 98 5,056.0000 XLON 07002070000272275-E0OkV5RmNDmA 16:13:33 12 5,056.0000 XLON 07002070000272906-E0OkV5RmNFzf 16:14:07 198 5,058.0000 XLON 05002050000274118-E0OkV5RmNGhS 16:14:07 2 5,058.0000 XLON 05002050000274118-E0OkV5RmNGhU 16:14:07 250 5,058.0000 XLON 05002050000274118-E0OkV5RmNGhW 16:14:07 100 5,058.0000 XLON 05002050000274118-E0OkV5RmNGhY 16:14:22 15 5,058.0000 XLON 07002070000274000-E0OkV5RmNGwL 16:14:22 231 5,058.0000 XLON 07002070000274000-E0OkV5RmNGwN 16:14:39 289 5,056.0000 XLON 07002070000272906-E0OkV5RmNHMm 16:14:39 66 5,056.0000 XLON 07002070000273113-E0OkV5RmNHMo 16:14:39 65 5,056.0000 XLON 07002070000273344-E0OkV5RmNHMs 16:18:40 244 5,064.0000 XLON 05002050000275988-E0OkV5RmNNgr 16:18:41 250 5,064.0000 XLON 07002070000275703-E0OkV5RmNNiZ 16:18:42 308 5,064.0000 XLON 05002050000275994-E0OkV5RmNNlG 16:18:43 250 5,064.0000 XLON 07002070000275709-E0OkV5RmNNoN 16:19:17 250 5,064.0000 XLON 07002070000275825-E0OkV5RmNOQl 16:19:17 65 5,064.0000 XLON 07002070000275825-E0OkV5RmNOQn 16:20:00 449 5,062.0000 XLON 05002050000275738-E0OkV5RmNPaX 16:20:57 347 5,062.0000 XLON 07002070000276201-E0OkV5RmNR0X 16:21:14 304 5,062.0000 XLON 05002050000276581-E0OkV5RmNRP9 16:21:53 325 5,062.0000 XLON 05002050000276715-E0OkV5RmNSLR 16:21:54 318 5,060.0000 XLON 05002050000276500-E0OkV5RmNSNJ 16:23:29 198 5,062.0000 XLON 07002070000276812-E0OkV5RmNUbf 16:23:29 40 5,062.0000 XLON 07002070000276812-E0OkV5RmNUbh 16:23:29 77 5,062.0000 XLON 07002070000276812-E0OkV5RmNUbj 16:24:50 250 5,064.0000 XLON 07002070000277101-E0OkV5RmNWXR 16:24:50 100 5,064.0000 XLON 07002070000277101-E0OkV5RmNWXT 16:25:00 335 5,062.0000 XLON 05002050000277293-E0OkV5RmNWre 16:25:09 185 5,060.0000 XLON 07002070000277102-E0OkV5RmNXGD 16:25:56 266 5,060.0000 XLON 05002050000277640-E0OkV5RmNYYZ 16:25:56 81 5,060.0000 XLON 05002050000277640-E0OkV5RmNYYX 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 POSPKABPPBDDQKK
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