REG - Ashtead Group PLC - Transaction in Own Shares
16/02/2026 07:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20260216:nRSP0199Ta&default-theme=true
RNS Number : 0199T Ashtead Group PLC 16 February 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 13 February 2026 it
purchased for Treasury the following number of its ordinary shares of 10 pence
each pursuant to its up to $1.5bn share repurchase programme, details of which
were announced on 10 December 2024.
Description of shares: Ashtead Group plc - ordinary shares of 10 pence
Number of shares repurchased: 83,688
Date of transaction: 13 February 2026
Average price paid per share (pence): 5,203.0065
Lowest price paid per share (pence): 5,164.0000
Highest price paid per share (pence): 5,280.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 414,574,317 (excluding Treasury shares), and the
Company will hold 36,780,516 ordinary shares in Treasury.
The figure of 414,574,317 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
08:01:02 276 5,266.0000 XLON 05003050000000385-E0QGngLO0FpF
08:01:02 309 5,264.0000 XLON 07003070000000401-E0QGngLO0FpJ
08:01:02 126 5,266.0000 XLON 05003050000000385-E0QGngLO0FkI
08:01:39 5 5,274.0000 XLON 05003050000000404-E0QGngLO0I1i
08:01:39 8 5,274.0000 XLON 05003050000000404-E0QGngLO0I1p
08:01:41 120 5,274.0000 XLON 05003050000000404-E0QGngLO0I7N
08:01:54 67 5,274.0000 XLON 05003050000000404-E0QGngLO0Itx
08:01:54 16 5,274.0000 XLON 05003050000000404-E0QGngLO0Iti
08:03:48 278 5,280.0000 XLON 05003050000000492-E0QGngLO0NTL
08:03:50 304 5,278.0000 XLON 07003070000000481-E0QGngLO0NWB
08:04:01 17 5,278.0000 XLON 07003070000000481-E0QGngLO0Nhc
08:05:13 264 5,270.0000 XLON 05003050000000571-E0QGngLO0Q4f
08:05:36 124 5,264.0000 XLON 05003050000000546-E0QGngLO0R57
08:06:19 249 5,268.0000 XLON 05003050000000609-E0QGngLO0Sap
08:08:19 206 5,270.0000 XLON 05003050000000675-E0QGngLO0WPd
08:09:21 35 5,272.0000 XLON 07003070000000696-E0QGngLO0YYG
08:09:21 44 5,272.0000 XLON 07003070000000696-E0QGngLO0YYI
08:09:21 86 5,272.0000 XLON 07003070000000696-E0QGngLO0YYK
08:10:05 86 5,274.0000 XLON 07003070000000709-E0QGngLO0Zmx
08:10:06 117 5,272.0000 XLON 07003070000000704-E0QGngLO0ZpS
08:10:07 237 5,268.0000 XLON 05003050000000665-E0QGngLO0Zrx
08:10:10 132 5,266.0000 XLON 07003070000000710-E0QGngLO0ZvI
08:11:32 192 5,258.0000 XLON 07003070000000747-E0QGngLO0cfA
08:11:35 209 5,252.0000 XLON 05003050000000754-E0QGngLO0cny
08:11:48 1 5,246.0000 XLON 07003070000000748-E0QGngLO0d5g
08:11:48 138 5,246.0000 XLON 07003070000000748-E0QGngLO0d5o
08:12:48 216 5,244.0000 XLON 05003050000000808-E0QGngLO0edV
08:14:59 251 5,256.0000 XLON 07003070000000860-E0QGngLO0i0t
08:16:01 257 5,262.0000 XLON 05003050000001521-E0QGngLO0jPE
08:16:31 96 5,258.0000 XLON 07003070000001530-E0QGngLO0kS0
08:16:50 118 5,256.0000 XLON 07003070000000907-E0QGngLO0l9K
08:16:51 123 5,250.0000 XLON 05003050000001711-E0QGngLO0lBR
08:17:59 186 5,242.0000 XLON 05003050000002924-E0QGngLO0njY
08:18:07 215 5,240.0000 XLON 05003050000002690-E0QGngLO0nrt
08:18:08 71 5,234.0000 XLON 05003050000002923-E0QGngLO0nuL
08:23:05 155 5,248.0000 XLON 05003050000005377-E0QGngLO0z55
08:23:05 133 5,248.0000 XLON 05003050000005377-E0QGngLO0z58
08:24:21 45 5,246.0000 XLON 07003070000005955-E0QGngLO11Qc
08:24:21 43 5,246.0000 XLON 07003070000005955-E0QGngLO11Qe
08:24:42 158 5,252.0000 XLON 05003050000005988-E0QGngLO12H8
08:24:43 32 5,250.0000 XLON 05003050000005966-E0QGngLO12IJ
08:24:50 104 5,250.0000 XLON 05003050000005966-E0QGngLO12T8
08:26:59 121 5,256.0000 XLON 05003050000006369-E0QGngLO16lb
08:26:59 276 5,258.0000 XLON 07003070000006661-E0QGngLO16kt
08:27:46 312 5,254.0000 XLON 05003050000007351-E0QGngLO18D7
08:27:55 140 5,252.0000 XLON 05003050000007353-E0QGngLO18Qv
08:27:55 115 5,252.0000 XLON 07003070000006345-E0QGngLO18Qp
08:30:13 167 5,264.0000 XLON 07003070000008394-E0QGngLO1DCo
08:30:16 213 5,262.0000 XLON 07003070000008266-E0QGngLO1DPH
08:30:17 91 5,260.0000 XLON 05003050000008303-E0QGngLO1DRV
08:33:20 208 5,252.0000 XLON 05003050000009715-E0QGngLO1IRz
08:33:20 138 5,256.0000 XLON 05003050000008753-E0QGngLO1IQb
08:33:21 92 5,248.0000 XLON 05003050000008773-E0QGngLO1IX5
08:34:34 156 5,240.0000 XLON 05003050000010159-E0QGngLO1KIy
08:34:34 30 5,240.0000 XLON 05003050000010159-E0QGngLO1KJ0
08:34:45 26 5,236.0000 XLON 05003050000010160-E0QGngLO1KYP
08:34:45 131 5,236.0000 XLON 05003050000010160-E0QGngLO1KYL
08:37:02 155 5,234.0000 XLON 05003050000010717-E0QGngLO1NKh
08:38:49 47 5,230.0000 XLON 05003050000011765-E0QGngLO1Q6O
08:38:49 134 5,230.0000 XLON 05003050000011765-E0QGngLO1Q6Q
08:39:21 30 5,228.0000 XLON 05003050000011973-E0QGngLO1R5j
08:39:21 222 5,228.0000 XLON 05003050000011973-E0QGngLO1R5l
08:41:52 32 5,232.0000 XLON 07003070000012792-E0QGngLO1TnL
08:41:52 109 5,232.0000 XLON 07003070000012792-E0QGngLO1TnN
08:41:53 92 5,230.0000 XLON 05003050000012308-E0QGngLO1TnW
08:41:53 117 5,230.0000 XLON 07003070000012560-E0QGngLO1Tnc
08:43:25 198 5,228.0000 XLON 07003070000013303-E0QGngLO1W7i
08:44:02 113 5,228.0000 XLON 07003070000013492-E0QGngLO1WxX
08:44:21 48 5,224.0000 XLON 05003050000013556-E0QGngLO1XMf
08:45:09 106 5,224.0000 XLON 05003050000013644-E0QGngLO1YPZ
08:46:35 213 5,228.0000 XLON 07003070000014388-E0QGngLO1ZxU
08:47:20 115 5,226.0000 XLON 07003070000014512-E0QGngLO1avG
08:49:12 26 5,222.0000 XLON 05003050000015339-E0QGngLO1chN
08:49:12 109 5,222.0000 XLON 05003050000015339-E0QGngLO1chP
08:49:21 109 5,222.0000 XLON 05003050000015401-E0QGngLO1clc
08:50:20 1 5,224.0000 XLON 05003050000015848-E0QGngLO1dqX
08:50:20 61 5,224.0000 XLON 05003050000015848-E0QGngLO1dqZ
08:51:18 17 5,222.0000 XLON 05003050000016054-E0QGngLO1eZV
08:51:18 32 5,222.0000 XLON 05003050000016054-E0QGngLO1eZO
08:51:18 138 5,222.0000 XLON 05003050000016054-E0QGngLO1eZG
08:51:50 192 5,220.0000 XLON 05003050000014871-E0QGngLO1f3N
08:52:41 12 5,218.0000 XLON 07003070000016761-E0QGngLO1foB
08:53:15 164 5,216.0000 XLON 07003070000016868-E0QGngLO1ggG
08:55:31 161 5,214.0000 XLON 07003070000016762-E0QGngLO1iw1
08:55:43 90 5,212.0000 XLON 05003050000017517-E0QGngLO1jDX
08:56:01 190 5,214.0000 XLON 05003050000017630-E0QGngLO1jZQ
08:56:01 4 5,214.0000 XLON 05003050000017630-E0QGngLO1jZS
08:57:04 86 5,210.0000 XLON 05003050000017152-E0QGngLO1kld
08:57:58 34 5,212.0000 XLON 05003050000018201-E0QGngLO1lYl
08:57:58 16 5,212.0000 XLON 05003050000018201-E0QGngLO1lYn
08:57:58 204 5,212.0000 XLON 05003050000018201-E0QGngLO1lYp
08:58:00 203 5,210.0000 XLON 05003050000018121-E0QGngLO1leA
09:01:18 26 5,206.0000 XLON 05003050000020443-E0QGngLO1pSm
09:01:18 3 5,206.0000 XLON 05003050000020443-E0QGngLO1pSo
09:01:35 45 5,206.0000 XLON 07003070000020735-E0QGngLO1pp0
09:01:52 45 5,206.0000 XLON 05003050000020778-E0QGngLO1q4j
09:01:52 44 5,206.0000 XLON 05003050000020778-E0QGngLO1q4l
09:01:57 71 5,204.0000 XLON 05003050000020139-E0QGngLO1qBY
09:02:41 40 5,204.0000 XLON 05003050000021330-E0QGngLO1rEx
09:02:41 28 5,204.0000 XLON 05003050000021330-E0QGngLO1rEz
09:02:41 95 5,204.0000 XLON 05003050000021330-E0QGngLO1rF1
09:02:41 86 5,204.0000 XLON 05003050000021330-E0QGngLO1rF3
09:02:48 41 5,200.0000 XLON 05003050000018246-E0QGngLO1rMt
09:02:48 34 5,200.0000 XLON 05003050000018246-E0QGngLO1rMz
09:02:48 69 5,202.0000 XLON 07003070000018932-E0QGngLO1rLl
09:05:55 41 5,222.0000 XLON 05003050000022620-E0QGngLO1vC6
09:05:55 126 5,222.0000 XLON 05003050000022620-E0QGngLO1vC9
09:06:19 198 5,220.0000 XLON 07003070000022336-E0QGngLO1vgE
09:06:30 215 5,210.0000 XLON 07003070000023009-E0QGngLO1vv3
09:06:30 25 5,214.0000 XLON 05003050000022232-E0QGngLO1vtZ
09:06:30 99 5,214.0000 XLON 05003050000022232-E0QGngLO1vtb
09:09:51 196 5,208.0000 XLON 07003070000024437-E0QGngLO20Dq
09:10:45 104 5,192.0000 XLON 07003070000024805-E0QGngLO21Iq
09:12:40 149 5,190.0000 XLON 07003070000024941-E0QGngLO23He
09:12:43 5 5,186.0000 XLON 07003070000025580-E0QGngLO23PI
09:12:43 191 5,186.0000 XLON 07003070000025580-E0QGngLO23PK
09:14:38 157 5,190.0000 XLON 07003070000026157-E0QGngLO25bT
09:14:38 188 5,188.0000 XLON 07003070000026112-E0QGngLO25bZ
09:18:02 75 5,190.0000 XLON 07003070000027460-E0QGngLO2Abh
09:18:02 153 5,190.0000 XLON 07003070000027460-E0QGngLO2Abj
09:18:34 266 5,186.0000 XLON 05003050000027236-E0QGngLO2B6F
09:21:21 148 5,188.0000 XLON 07003070000028056-E0QGngLO2Epn
09:21:21 252 5,186.0000 XLON 05003050000028349-E0QGngLO2EqB
09:26:19 109 5,202.0000 XLON 07003070000029934-E0QGngLO2K4e
09:26:50 77 5,200.0000 XLON 05003050000029213-E0QGngLO2KWE
09:26:50 49 5,200.0000 XLON 07003070000029305-E0QGngLO2KWG
09:26:50 19 5,200.0000 XLON 07003070000029305-E0QGngLO2KWP
09:27:42 258 5,200.0000 XLON 05003050000030208-E0QGngLO2LMm
09:30:24 172 5,200.0000 XLON 07003070000030602-E0QGngLO2OXB
09:30:24 210 5,200.0000 XLON 07003070000030794-E0QGngLO2OXF
09:31:47 225 5,204.0000 XLON 07003070000031536-E0QGngLO2Pvh
09:34:00 263 5,206.0000 XLON 05003050000031801-E0QGngLO2S2M
09:34:33 131 5,204.0000 XLON 07003070000031888-E0QGngLO2SW7
09:36:36 102 5,204.0000 XLON 07003070000032584-E0QGngLO2Ukt
09:36:36 72 5,206.0000 XLON 07003070000032656-E0QGngLO2UkK
09:36:36 123 5,206.0000 XLON 07003070000032750-E0QGngLO2UkM
09:36:36 37 5,208.0000 XLON 07003070000032919-E0QGngLO2Ujs
09:36:36 33 5,208.0000 XLON 07003070000032919-E0QGngLO2Uju
09:36:36 114 5,208.0000 XLON 07003070000032919-E0QGngLO2Ujw
09:41:09 194 5,204.0000 XLON 05003050000033611-E0QGngLO2Yyr
09:41:09 195 5,204.0000 XLON 07003070000033228-E0QGngLO2Yyp
09:41:16 103 5,198.0000 XLON 07003070000034152-E0QGngLO2Z95
09:41:16 65 5,200.0000 XLON 07003070000033105-E0QGngLO2Z8B
09:41:16 109 5,200.0000 XLON 07003070000033656-E0QGngLO2Z8D
09:43:03 185 5,198.0000 XLON 05003050000034463-E0QGngLO2arw
09:46:53 128 5,196.0000 XLON 07003070000035227-E0QGngLO2eZg
09:46:53 169 5,198.0000 XLON 07003070000035851-E0QGngLO2eZ0
09:46:53 43 5,200.0000 XLON 07003070000036062-E0QGngLO2eYK
09:46:53 177 5,200.0000 XLON 07003070000036062-E0QGngLO2eYM
09:49:06 83 5,196.0000 XLON 05003050000036256-E0QGngLO2gt8
09:49:06 65 5,196.0000 XLON 05003050000036256-E0QGngLO2gtA
09:51:54 177 5,202.0000 XLON 05003050000037387-E0QGngLO2j8s
09:52:01 236 5,200.0000 XLON 07003070000037465-E0QGngLO2jPy
09:54:45 115 5,202.0000 XLON 07003070000038225-E0QGngLO2m95
09:56:08 138 5,196.0000 XLON 07003070000037812-E0QGngLO2nlN
09:56:33 112 5,196.0000 XLON 07003070000039135-E0QGngLO2o5s
09:56:48 93 5,194.0000 XLON 07003070000039019-E0QGngLO2oDq
09:57:42 76 5,194.0000 XLON 05003050000039251-E0QGngLO2okL
09:57:42 55 5,194.0000 XLON 05003050000039251-E0QGngLO2okN
09:57:42 58 5,194.0000 XLON 05003050000039251-E0QGngLO2okP
09:58:24 80 5,192.0000 XLON 05003050000038365-E0QGngLO2paF
09:58:26 132 5,190.0000 XLON 07003070000038768-E0QGngLO2pbt
10:02:27 10 5,192.0000 XLON 05003050000041112-E0QGngLO2tbi
10:02:42 116 5,190.0000 XLON 07003070000040053-E0QGngLO2tx3
10:02:48 38 5,186.0000 XLON 07003070000039935-E0QGngLO2u5A
10:02:54 69 5,186.0000 XLON 05003050000041185-E0QGngLO2uFN
10:02:54 78 5,186.0000 XLON 07003070000039935-E0QGngLO2uFL
10:04:29 84 5,184.0000 XLON 05003050000040924-E0QGngLO2w5t
10:04:29 86 5,184.0000 XLON 07003070000041372-E0QGngLO2w5v
10:04:29 199 5,186.0000 XLON 07003070000042034-E0QGngLO2w5S
10:07:46 133 5,188.0000 XLON 05003050000042718-E0QGngLO2zeM
10:08:06 131 5,186.0000 XLON 07003070000042905-E0QGngLO301k
10:08:13 101 5,180.0000 XLON 05003050000043078-E0QGngLO30Hi
10:08:13 185 5,182.0000 XLON 07003070000043166-E0QGngLO30Gu
10:12:11 70 5,184.0000 XLON 05003050000044705-E0QGngLO351t
10:12:11 56 5,184.0000 XLON 05003050000044705-E0QGngLO351v
10:12:11 23 5,184.0000 XLON 05003050000044705-E0QGngLO351x
10:16:05 230 5,200.0000 XLON 05003050000045531-E0QGngLO38fC
10:18:37 118 5,196.0000 XLON 07003070000045885-E0QGngLO3BK0
10:18:37 228 5,198.0000 XLON 05003050000045127-E0QGngLO3BJ9
10:18:37 294 5,200.0000 XLON 07003070000046714-E0QGngLO3BIa
10:23:18 9 5,198.0000 XLON 05003050000047984-E0QGngLO3GS1
10:23:35 207 5,196.0000 XLON 07003070000047401-E0QGngLO3GsN
10:24:25 280 5,196.0000 XLON 07003070000048525-E0QGngLO3HlX
10:29:09 118 5,198.0000 XLON 05003050000049804-E0QGngLO3NfL
10:29:09 71 5,198.0000 XLON 05003050000049804-E0QGngLO3NfN
10:29:41 74 5,200.0000 XLON 05003050000049955-E0QGngLO3OEC
10:34:20 374 5,202.0000 XLON 07003070000051632-E0QGngLO3TNj
10:34:30 311 5,202.0000 XLON 05003050000051555-E0QGngLO3TgI
10:34:30 3 5,202.0000 XLON 05003050000051555-E0QGngLO3Tg1
10:35:11 69 5,200.0000 XLON 05003050000050518-E0QGngLO3UMX
10:35:11 212 5,200.0000 XLON 07003070000050197-E0QGngLO3UMV
10:36:06 198 5,200.0000 XLON 07003070000052370-E0QGngLO3VOr
10:38:16 198 5,200.0000 XLON 07003070000052964-E0QGngLO3X3C
10:39:31 178 5,200.0000 XLON 05003050000053087-E0QGngLO3Y7k
10:41:02 62 5,194.0000 XLON 05003050000053489-E0QGngLO3ZqW
10:41:02 308 5,198.0000 XLON 05003050000049896-E0QGngLO3Zpe
10:44:16 157 5,196.0000 XLON 07003070000054715-E0QGngLO3dRf
10:46:31 224 5,198.0000 XLON 07003070000055567-E0QGngLO3fU8
10:47:59 226 5,196.0000 XLON 05003050000054858-E0QGngLO3hAg
10:47:59 148 5,194.0000 XLON 05003050000055361-E0QGngLO3hBE
10:47:59 269 5,198.0000 XLON 05003050000055769-E0QGngLO3hAJ
10:51:21 106 5,192.0000 XLON 07003070000056575-E0QGngLO3lsE
10:51:22 106 5,188.0000 XLON 05003050000056372-E0QGngLO3lxW
10:56:30 129 5,188.0000 XLON 07003070000058724-E0QGngLO3s1z
10:56:30 86 5,188.0000 XLON 07003070000058724-E0QGngLO3s21
10:56:30 5 5,188.0000 XLON 07003070000058724-E0QGngLO3s23
10:56:52 115 5,186.0000 XLON 05003050000058555-E0QGngLO3sZp
10:59:19 250 5,194.0000 XLON 05003050000060182-E0QGngLO3vgh
11:00:58 217 5,192.0000 XLON 07003070000060279-E0QGngLO3y2G
11:02:23 166 5,190.0000 XLON 07003070000061216-E0QGngLO3zhb
11:03:08 173 5,192.0000 XLON 07003070000061867-E0QGngLO40hh
11:08:00 297 5,192.0000 XLON 05003050000063519-E0QGngLO45Pl
11:10:57 233 5,192.0000 XLON 07003070000064986-E0QGngLO48kI
11:11:04 161 5,190.0000 XLON 05003050000062444-E0QGngLO499r
11:11:04 61 5,190.0000 XLON 05003050000064322-E0QGngLO499z
11:13:19 47 5,192.0000 XLON 05003050000065713-E0QGngLO4CL1
11:13:19 25 5,192.0000 XLON 05003050000065713-E0QGngLO4CL3
11:13:19 43 5,192.0000 XLON 05003050000065713-E0QGngLO4CL5
11:13:52 9 5,192.0000 XLON 07003070000065995-E0QGngLO4D1z
11:15:44 228 5,192.0000 XLON 05003050000066188-E0QGngLO4Exe
11:15:54 132 5,190.0000 XLON 05003050000065514-E0QGngLO4FFF
11:15:54 101 5,190.0000 XLON 07003070000065150-E0QGngLO4FFD
11:17:16 166 5,190.0000 XLON 07003070000066936-E0QGngLO4Gjj
11:18:28 167 5,190.0000 XLON 07003070000067763-E0QGngLO4Hom
11:20:48 151 5,188.0000 XLON 05003050000066807-E0QGngLO4JsY
11:20:49 154 5,182.0000 XLON 05003050000068025-E0QGngLO4Jwc
11:20:49 152 5,184.0000 XLON 05003050000067503-E0QGngLO4Juz
11:21:36 107 5,176.0000 XLON 05003050000068453-E0QGngLO4KpL
11:21:37 107 5,174.0000 XLON 07003070000068589-E0QGngLO4Kqt
11:28:02 146 5,180.0000 XLON 07003070000071469-E0QGngLO4Rn5
11:28:02 47 5,180.0000 XLON 07003070000071469-E0QGngLO4Rn7
11:29:25 155 5,180.0000 XLON 05003050000071891-E0QGngLO4Swo
11:30:12 80 5,176.0000 XLON 07003070000071338-E0QGngLO4TgU
11:30:12 88 5,178.0000 XLON 05003050000071172-E0QGngLO4TfS
11:30:12 125 5,178.0000 XLON 07003070000070418-E0QGngLO4TfM
11:32:10 174 5,170.0000 XLON 05003050000073242-E0QGngLO4WXd
11:34:55 174 5,170.0000 XLON 05003050000074170-E0QGngLO4Zfa
11:35:00 131 5,168.0000 XLON 07003070000072408-E0QGngLO4Zje
11:36:34 213 5,168.0000 XLON 07003070000075469-E0QGngLO4bRL
11:37:38 137 5,166.0000 XLON 07003070000074325-E0QGngLO4cDa
11:38:37 106 5,164.0000 XLON 05003050000076058-E0QGngLO4ctY
11:43:36 107 5,174.0000 XLON 05003050000077657-E0QGngLO4hsA
11:43:36 117 5,174.0000 XLON 07003070000076838-E0QGngLO4hs6
11:45:22 249 5,174.0000 XLON 05003050000078445-E0QGngLO4nOW
11:45:32 216 5,170.0000 XLON 05003050000077337-E0QGngLO4ngN
11:45:32 69 5,170.0000 XLON 07003070000078693-E0QGngLO4ngL
11:49:13 157 5,174.0000 XLON 05003050000080121-E0QGngLO4ted
11:50:04 224 5,176.0000 XLON 07003070000080578-E0QGngLO4uw9
11:55:33 257 5,184.0000 XLON 05003050000082674-E0QGngLO51gI
11:56:30 260 5,184.0000 XLON 05003050000082832-E0QGngLO53Mh
11:59:18 223 5,184.0000 XLON 07003070000083738-E0QGngLO56PS
11:59:25 214 5,182.0000 XLON 07003070000082476-E0QGngLO56YR
12:00:59 17 5,186.0000 XLON 05003050000084366-E0QGngLO59A6
12:00:59 57 5,186.0000 XLON 05003050000084366-E0QGngLO59A8
12:02:21 239 5,186.0000 XLON 07003070000084622-E0QGngLO5AkY
12:02:31 150 5,184.0000 XLON 07003070000084216-E0QGngLO5Az7
12:05:33 136 5,182.0000 XLON 07003070000084067-E0QGngLO5E89
12:07:36 163 5,184.0000 XLON 05003050000086920-E0QGngLO5GaI
12:07:37 179 5,182.0000 XLON 07003070000087049-E0QGngLO5Gbe
12:08:58 179 5,184.0000 XLON 05003050000087157-E0QGngLO5IBW
12:11:07 141 5,182.0000 XLON 05003050000087004-E0QGngLO5KaG
12:11:07 175 5,186.0000 XLON 05003050000088184-E0QGngLO5KZ8
12:11:09 64 5,180.0000 XLON 05003050000087228-E0QGngLO5KgD
12:15:15 152 5,180.0000 XLON 05003050000088746-E0QGngLO5PWn
12:15:15 45 5,180.0000 XLON 05003050000089311-E0QGngLO5PWp
12:15:15 50 5,180.0000 XLON 05003050000089311-E0QGngLO5PWw
12:15:15 155 5,182.0000 XLON 05003050000089493-E0QGngLO5PWE
12:15:15 25 5,182.0000 XLON 05003050000089493-E0QGngLO5PWH
12:22:05 68 5,186.0000 XLON 07003070000092018-E0QGngLO5Wpa
12:23:36 1 5,186.0000 XLON 05003050000092262-E0QGngLO5Xyj
12:23:36 56 5,186.0000 XLON 05003050000092262-E0QGngLO5Xyl
12:23:53 39 5,186.0000 XLON 05003050000092328-E0QGngLO5YD4
12:24:10 57 5,186.0000 XLON 05003050000092394-E0QGngLO5YPS
12:26:12 8 5,190.0000 XLON 07003070000093201-E0QGngLO5ZtW
12:26:12 201 5,190.0000 XLON 07003070000093201-E0QGngLO5ZtY
12:26:29 38 5,190.0000 XLON 05003050000093186-E0QGngLO5a9E
12:26:29 30 5,190.0000 XLON 05003050000093186-E0QGngLO5a8r
12:26:29 16 5,190.0000 XLON 05003050000093186-E0QGngLO5a8o
12:26:36 79 5,190.0000 XLON 05003050000093186-E0QGngLO5aC0
12:28:09 227 5,190.0000 XLON 07003070000093665-E0QGngLO5bM3
12:28:10 356 5,188.0000 XLON 07003070000093014-E0QGngLO5bMu
12:30:45 145 5,186.0000 XLON 07003070000094534-E0QGngLO5dlx
12:31:34 196 5,186.0000 XLON 07003070000094903-E0QGngLO5eof
12:38:05 298 5,190.0000 XLON 07003070000096759-E0QGngLO5mES
12:41:55 232 5,190.0000 XLON 05003050000097111-E0QGngLO5qSE
12:41:55 81 5,190.0000 XLON 07003070000097434-E0QGngLO5qSK
12:41:55 62 5,190.0000 XLON 07003070000097556-E0QGngLO5qSM
12:42:40 51 5,190.0000 XLON 05003050000097676-E0QGngLO5rJm
12:42:40 12 5,190.0000 XLON 05003050000097676-E0QGngLO5rJp
12:43:44 132 5,190.0000 XLON 05003050000098072-E0QGngLO5sPG
12:43:44 162 5,190.0000 XLON 05003050000098072-E0QGngLO5sPI
12:43:56 191 5,188.0000 XLON 05003050000097299-E0QGngLO5seB
12:43:56 90 5,188.0000 XLON 05003050000096500-E0QGngLO5sdz
12:43:56 214 5,188.0000 XLON 07003070000096104-E0QGngLO5sdx
12:48:49 218 5,188.0000 XLON 07003070000099732-E0QGngLO5y94
12:49:25 156 5,186.0000 XLON 07003070000098508-E0QGngLO5yk7
12:51:58 182 5,190.0000 XLON 07003070000100604-E0QGngLO61Cu
12:52:36 125 5,188.0000 XLON 07003070000100503-E0QGngLO61tZ
12:52:36 69 5,186.0000 XLON 05003050000100348-E0QGngLO61tt
12:52:36 70 5,186.0000 XLON 05003050000100365-E0QGngLO61tv
12:56:16 145 5,194.0000 XLON 07003070000102122-E0QGngLO65nt
12:56:33 70 5,190.0000 XLON 05003050000101700-E0QGngLO6666
12:56:33 68 5,190.0000 XLON 07003070000101817-E0QGngLO6664
12:56:33 158 5,192.0000 XLON 05003050000101902-E0QGngLO665A
12:56:35 73 5,188.0000 XLON 05003050000102101-E0QGngLO6691
12:58:20 155 5,186.0000 XLON 05003050000102563-E0QGngLO68BM
12:58:21 77 5,184.0000 XLON 07003070000102827-E0QGngLO68Og
13:03:35 242 5,202.0000 XLON 07003070000105705-E0QGngLO6JMz
13:04:48 196 5,200.0000 XLON 05003050000105235-E0QGngLO6KRA
13:05:40 66 5,198.0000 XLON 07003070000105873-E0QGngLO6LCu
13:07:21 197 5,198.0000 XLON 05003050000106678-E0QGngLO6Mv8
13:08:04 188 5,196.0000 XLON 05003050000106057-E0QGngLO6O4l
13:08:06 94 5,194.0000 XLON 07003070000106800-E0QGngLO6OKz
13:13:56 104 5,200.0000 XLON 05003050000110690-E0QGngLO6UJ1
13:13:56 214 5,200.0000 XLON 07003070000110570-E0QGngLO6UIx
13:14:31 209 5,198.0000 XLON 07003070000111527-E0QGngLO6V6P
13:20:28 172 5,198.0000 XLON 07003070000113239-E0QGngLO6asx
13:20:28 87 5,198.0000 XLON 07003070000114178-E0QGngLO6at1
13:22:46 45 5,200.0000 XLON 05003050000115877-E0QGngLO6dP4
13:22:46 77 5,200.0000 XLON 05003050000115877-E0QGngLO6dP6
13:22:46 81 5,200.0000 XLON 05003050000115877-E0QGngLO6dP8
13:22:46 40 5,200.0000 XLON 05003050000115877-E0QGngLO6dPA
13:22:46 61 5,200.0000 XLON 05003050000115877-E0QGngLO6dPC
13:24:26 75 5,202.0000 XLON 05003050000116727-E0QGngLO6en1
13:25:00 75 5,202.0000 XLON 07003070000117209-E0QGngLO6fPf
13:25:00 94 5,202.0000 XLON 07003070000117209-E0QGngLO6fPh
13:26:56 264 5,208.0000 XLON 05003050000118034-E0QGngLO6hko
13:28:54 9 5,208.0000 XLON 07003070000119111-E0QGngLO6jmb
13:28:54 190 5,208.0000 XLON 07003070000119111-E0QGngLO6jmd
13:30:03 210 5,224.0000 XLON 07003070000119577-E0QGngLO6mr5
13:30:06 211 5,226.0000 XLON 07003070000119722-E0QGngLO6nCp
13:30:14 71 5,226.0000 XLON 05003050000119724-E0QGngLO6nnj
13:30:14 140 5,226.0000 XLON 07003070000119800-E0QGngLO6nnh
13:32:22 161 5,238.0000 XLON 07003070000122962-E0QGngLO6sh0
13:32:35 149 5,236.0000 XLON 07003070000122944-E0QGngLO6szu
13:32:46 81 5,232.0000 XLON 07003070000123684-E0QGngLO6tf8
13:32:49 134 5,230.0000 XLON 05003050000124062-E0QGngLO6tiZ
13:35:24 102 5,230.0000 XLON 07003070000125813-E0QGngLO6yCe
13:36:18 143 5,228.0000 XLON 05003050000125772-E0QGngLO6zuC
13:38:18 204 5,224.0000 XLON 05003050000128149-E0QGngLO72W8
13:39:35 258 5,224.0000 XLON 07003070000129074-E0QGngLO73zI
13:42:17 133 5,222.0000 XLON 05003050000127970-E0QGngLO782m
13:43:18 27 5,222.0000 XLON 05003050000130648-E0QGngLO79AZ
13:43:18 114 5,222.0000 XLON 05003050000130648-E0QGngLO79Af
13:44:08 131 5,220.0000 XLON 05003050000129706-E0QGngLO7AB9
13:44:11 126 5,218.0000 XLON 07003070000129756-E0QGngLO7ADk
13:45:16 155 5,206.0000 XLON 05003050000131309-E0QGngLO7BlP
13:46:30 161 5,200.0000 XLON 05003050000132365-E0QGngLO7E7Y
13:46:30 61 5,200.0000 XLON 07003070000131968-E0QGngLO7E7W
13:49:11 148 5,206.0000 XLON 07003070000134425-E0QGngLO7Het
13:51:00 128 5,208.0000 XLON 05003050000135213-E0QGngLO7JQp
13:52:03 204 5,212.0000 XLON 05003050000136017-E0QGngLO7KUh
13:54:11 59 5,212.0000 XLON 05003050000137373-E0QGngLO7N56
13:54:11 26 5,212.0000 XLON 05003050000137373-E0QGngLO7N58
13:54:40 210 5,216.0000 XLON 07003070000137684-E0QGngLO7NaU
13:58:43 141 5,222.0000 XLON 07003070000138178-E0QGngLO7S9f
13:58:43 66 5,222.0000 XLON 07003070000139032-E0QGngLO7S9l
13:58:43 140 5,224.0000 XLON 05003050000138054-E0QGngLO7S7c
13:58:43 61 5,224.0000 XLON 05003050000138149-E0QGngLO7S7e
13:58:43 101 5,224.0000 XLON 05003050000138902-E0QGngLO7S7o
13:58:45 178 5,220.0000 XLON 07003070000138884-E0QGngLO7SlY
13:59:31 149 5,222.0000 XLON 07003070000140272-E0QGngLO7UBe
14:02:55 241 5,232.0000 XLON 07003070000141934-E0QGngLO7ZLz
14:02:56 230 5,230.0000 XLON 05003050000141572-E0QGngLO7ZOp
14:02:56 230 5,228.0000 XLON 07003070000141520-E0QGngLO7ZOx
14:06:09 86 5,214.0000 XLON 07003070000143259-E0QGngLO7dPc
14:06:09 130 5,214.0000 XLON 07003070000143302-E0QGngLO7dPe
14:06:09 200 5,216.0000 XLON 07003070000143484-E0QGngLO7dP7
14:06:17 138 5,212.0000 XLON 05003050000143374-E0QGngLO7dW6
14:09:15 97 5,208.0000 XLON 05003050000144536-E0QGngLO7hf3
14:09:17 123 5,206.0000 XLON 07003070000144634-E0QGngLO7hsq
14:10:34 90 5,202.0000 XLON 07003070000145311-E0QGngLO7jFm
14:14:17 152 5,202.0000 XLON 07003070000146851-E0QGngLO7o7s
14:15:32 78 5,206.0000 XLON 05003050000148286-E0QGngLO7pZP
14:15:32 30 5,206.0000 XLON 05003050000148286-E0QGngLO7pZR
14:15:40 230 5,204.0000 XLON 05003050000148156-E0QGngLO7pff
14:18:02 161 5,206.0000 XLON 07003070000149022-E0QGngLO7sSy
14:18:28 61 5,206.0000 XLON 07003070000149442-E0QGngLO7t3L
14:18:46 193 5,204.0000 XLON 07003070000148586-E0QGngLO7tkD
14:19:04 13 5,202.0000 XLON 05003050000149346-E0QGngLO7uEc
14:19:04 148 5,202.0000 XLON 05003050000149346-E0QGngLO7uEa
14:20:01 233 5,200.0000 XLON 0
ss="af" style="width: 100%;">
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
Number of shares repurchased: 83,688
Date of transaction: 13 February 2026
Average price paid per share (pence): 5,203.0065
Lowest price paid per share (pence): 5,164.0000
Highest price paid per share (pence): 5,280.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 414,574,317 (excluding Treasury shares), and the
Company will hold 36,780,516 ordinary shares in Treasury.
The figure of 414,574,317 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
08:01:02 276 5,266.0000 XLON 05003050000000385-E0QGngLO0FpF
08:01:02 309 5,264.0000 XLON 07003070000000401-E0QGngLO0FpJ
08:01:02 126 5,266.0000 XLON 05003050000000385-E0QGngLO0FkI
08:01:39 5 5,274.0000 XLON 05003050000000404-E0QGngLO0I1i
08:01:39 8 5,274.0000 XLON 05003050000000404-E0QGngLO0I1p
08:01:41 120 5,274.0000 XLON 05003050000000404-E0QGngLO0I7N
08:01:54 67 5,274.0000 XLON 05003050000000404-E0QGngLO0Itx
08:01:54 16 5,274.0000 XLON 05003050000000404-E0QGngLO0Iti
08:03:48 278 5,280.0000 XLON 05003050000000492-E0QGngLO0NTL
08:03:50 304 5,278.0000 XLON 07003070000000481-E0QGngLO0NWB
08:04:01 17 5,278.0000 XLON 07003070000000481-E0QGngLO0Nhc
08:05:13 264 5,270.0000 XLON 05003050000000571-E0QGngLO0Q4f
08:05:36 124 5,264.0000 XLON 05003050000000546-E0QGngLO0R57
08:06:19 249 5,268.0000 XLON 05003050000000609-E0QGngLO0Sap
08:08:19 206 5,270.0000 XLON 05003050000000675-E0QGngLO0WPd
08:09:21 35 5,272.0000 XLON 07003070000000696-E0QGngLO0YYG
08:09:21 44 5,272.0000 XLON 07003070000000696-E0QGngLO0YYI
08:09:21 86 5,272.0000 XLON 07003070000000696-E0QGngLO0YYK
08:10:05 86 5,274.0000 XLON 07003070000000709-E0QGngLO0Zmx
08:10:06 117 5,272.0000 XLON 07003070000000704-E0QGngLO0ZpS
08:10:07 237 5,268.0000 XLON 05003050000000665-E0QGngLO0Zrx
08:10:10 132 5,266.0000 XLON 07003070000000710-E0QGngLO0ZvI
08:11:32 192 5,258.0000 XLON 07003070000000747-E0QGngLO0cfA
08:11:35 209 5,252.0000 XLON 05003050000000754-E0QGngLO0cny
08:11:48 1 5,246.0000 XLON 07003070000000748-E0QGngLO0d5g
08:11:48 138 5,246.0000 XLON 07003070000000748-E0QGngLO0d5o
08:12:48 216 5,244.0000 XLON 05003050000000808-E0QGngLO0edV
08:14:59 251 5,256.0000 XLON 07003070000000860-E0QGngLO0i0t
08:16:01 257 5,262.0000 XLON 05003050000001521-E0QGngLO0jPE
08:16:31 96 5,258.0000 XLON 07003070000001530-E0QGngLO0kS0
08:16:50 118 5,256.0000 XLON 07003070000000907-E0QGngLO0l9K
08:16:51 123 5,250.0000 XLON 05003050000001711-E0QGngLO0lBR
08:17:59 186 5,242.0000 XLON 05003050000002924-E0QGngLO0njY
08:18:07 215 5,240.0000 XLON 05003050000002690-E0QGngLO0nrt
08:18:08 71 5,234.0000 XLON 05003050000002923-E0QGngLO0nuL
08:23:05 155 5,248.0000 XLON 05003050000005377-E0QGngLO0z55
08:23:05 133 5,248.0000 XLON 05003050000005377-E0QGngLO0z58
08:24:21 45 5,246.0000 XLON 07003070000005955-E0QGngLO11Qc
08:24:21 43 5,246.0000 XLON 07003070000005955-E0QGngLO11Qe
08:24:42 158 5,252.0000 XLON 05003050000005988-E0QGngLO12H8
08:24:43 32 5,250.0000 XLON 05003050000005966-E0QGngLO12IJ
08:24:50 104 5,250.0000 XLON 05003050000005966-E0QGngLO12T8
08:26:59 121 5,256.0000 XLON 05003050000006369-E0QGngLO16lb
08:26:59 276 5,258.0000 XLON 07003070000006661-E0QGngLO16kt
08:27:46 312 5,254.0000 XLON 05003050000007351-E0QGngLO18D7
08:27:55 140 5,252.0000 XLON 05003050000007353-E0QGngLO18Qv
08:27:55 115 5,252.0000 XLON 07003070000006345-E0QGngLO18Qp
08:30:13 167 5,264.0000 XLON 07003070000008394-E0QGngLO1DCo
08:30:16 213 5,262.0000 XLON 07003070000008266-E0QGngLO1DPH
08:30:17 91 5,260.0000 XLON 05003050000008303-E0QGngLO1DRV
08:33:20 208 5,252.0000 XLON 05003050000009715-E0QGngLO1IRz
08:33:20 138 5,256.0000 XLON 05003050000008753-E0QGngLO1IQb
08:33:21 92 5,248.0000 XLON 05003050000008773-E0QGngLO1IX5
08:34:34 156 5,240.0000 XLON 05003050000010159-E0QGngLO1KIy
08:34:34 30 5,240.0000 XLON 05003050000010159-E0QGngLO1KJ0
08:34:45 26 5,236.0000 XLON 05003050000010160-E0QGngLO1KYP
08:34:45 131 5,236.0000 XLON 05003050000010160-E0QGngLO1KYL
08:37:02 155 5,234.0000 XLON 05003050000010717-E0QGngLO1NKh
08:38:49 47 5,230.0000 XLON 05003050000011765-E0QGngLO1Q6O
08:38:49 134 5,230.0000 XLON 05003050000011765-E0QGngLO1Q6Q
08:39:21 30 5,228.0000 XLON 05003050000011973-E0QGngLO1R5j
08:39:21 222 5,228.0000 XLON 05003050000011973-E0QGngLO1R5l
08:41:52 32 5,232.0000 XLON 07003070000012792-E0QGngLO1TnL
08:41:52 109 5,232.0000 XLON 07003070000012792-E0QGngLO1TnN
08:41:53 92 5,230.0000 XLON 05003050000012308-E0QGngLO1TnW
08:41:53 117 5,230.0000 XLON 07003070000012560-E0QGngLO1Tnc
08:43:25 198 5,228.0000 XLON 07003070000013303-E0QGngLO1W7i
08:44:02 113 5,228.0000 XLON 07003070000013492-E0QGngLO1WxX
08:44:21 48 5,224.0000 XLON 05003050000013556-E0QGngLO1XMf
08:45:09 106 5,224.0000 XLON 05003050000013644-E0QGngLO1YPZ
08:46:35 213 5,228.0000 XLON 07003070000014388-E0QGngLO1ZxU
08:47:20 115 5,226.0000 XLON 07003070000014512-E0QGngLO1avG
08:49:12 26 5,222.0000 XLON 05003050000015339-E0QGngLO1chN
08:49:12 109 5,222.0000 XLON 05003050000015339-E0QGngLO1chP
08:49:21 109 5,222.0000 XLON 05003050000015401-E0QGngLO1clc
08:50:20 1 5,224.0000 XLON 05003050000015848-E0QGngLO1dqX
08:50:20 61 5,224.0000 XLON 05003050000015848-E0QGngLO1dqZ
08:51:18 17 5,222.0000 XLON 05003050000016054-E0QGngLO1eZV
08:51:18 32 5,222.0000 XLON 05003050000016054-E0QGngLO1eZO
08:51:18 138 5,222.0000 XLON 05003050000016054-E0QGngLO1eZG
08:51:50 192 5,220.0000 XLON 05003050000014871-E0QGngLO1f3N
08:52:41 12 5,218.0000 XLON 07003070000016761-E0QGngLO1foB
08:53:15 164 5,216.0000 XLON 07003070000016868-E0QGngLO1ggG
08:55:31 161 5,214.0000 XLON 07003070000016762-E0QGngLO1iw1
08:55:43 90 5,212.0000 XLON 05003050000017517-E0QGngLO1jDX
08:56:01 190 5,214.0000 XLON 05003050000017630-E0QGngLO1jZQ
08:56:01 4 5,214.0000 XLON 05003050000017630-E0QGngLO1jZS
08:57:04 86 5,210.0000 XLON 05003050000017152-E0QGngLO1kld
08:57:58 34 5,212.0000 XLON 05003050000018201-E0QGngLO1lYl
08:57:58 16 5,212.0000 XLON 05003050000018201-E0QGngLO1lYn
08:57:58 204 5,212.0000 XLON 05003050000018201-E0QGngLO1lYp
08:58:00 203 5,210.0000 XLON 05003050000018121-E0QGngLO1leA
09:01:18 26 5,206.0000 XLON 05003050000020443-E0QGngLO1pSm
09:01:18 3 5,206.0000 XLON 05003050000020443-E0QGngLO1pSo
09:01:35 45 5,206.0000 XLON 07003070000020735-E0QGngLO1pp0
09:01:52 45 5,206.0000 XLON 05003050000020778-E0QGngLO1q4j
09:01:52 44 5,206.0000 XLON 05003050000020778-E0QGngLO1q4l
09:01:57 71 5,204.0000 XLON 05003050000020139-E0QGngLO1qBY
09:02:41 40 5,204.0000 XLON 05003050000021330-E0QGngLO1rEx
09:02:41 28 5,204.0000 XLON 05003050000021330-E0QGngLO1rEz
09:02:41 95 5,204.0000 XLON 05003050000021330-E0QGngLO1rF1
09:02:41 86 5,204.0000 XLON 05003050000021330-E0QGngLO1rF3
09:02:48 41 5,200.0000 XLON 05003050000018246-E0QGngLO1rMt
09:02:48 34 5,200.0000 XLON 05003050000018246-E0QGngLO1rMz
09:02:48 69 5,202.0000 XLON 07003070000018932-E0QGngLO1rLl
09:05:55 41 5,222.0000 XLON 05003050000022620-E0QGngLO1vC6
09:05:55 126 5,222.0000 XLON 05003050000022620-E0QGngLO1vC9
09:06:19 198 5,220.0000 XLON 07003070000022336-E0QGngLO1vgE
09:06:30 215 5,210.0000 XLON 07003070000023009-E0QGngLO1vv3
09:06:30 25 5,214.0000 XLON 05003050000022232-E0QGngLO1vtZ
09:06:30 99 5,214.0000 XLON 05003050000022232-E0QGngLO1vtb
09:09:51 196 5,208.0000 XLON 07003070000024437-E0QGngLO20Dq
09:10:45 104 5,192.0000 XLON 07003070000024805-E0QGngLO21Iq
09:12:40 149 5,190.0000 XLON 07003070000024941-E0QGngLO23He
09:12:43 5 5,186.0000 XLON 07003070000025580-E0QGngLO23PI
09:12:43 191 5,186.0000 XLON 07003070000025580-E0QGngLO23PK
09:14:38 157 5,190.0000 XLON 07003070000026157-E0QGngLO25bT
09:14:38 188 5,188.0000 XLON 07003070000026112-E0QGngLO25bZ
09:18:02 75 5,190.0000 XLON 07003070000027460-E0QGngLO2Abh
09:18:02 153 5,190.0000 XLON 07003070000027460-E0QGngLO2Abj
09:18:34 266 5,186.0000 XLON 05003050000027236-E0QGngLO2B6F
09:21:21 148 5,188.0000 XLON 07003070000028056-E0QGngLO2Epn
09:21:21 252 5,186.0000 XLON 05003050000028349-E0QGngLO2EqB
09:26:19 109 5,202.0000 XLON 07003070000029934-E0QGngLO2K4e
09:26:50 77 5,200.0000 XLON 05003050000029213-E0QGngLO2KWE
09:26:50 49 5,200.0000 XLON 07003070000029305-E0QGngLO2KWG
09:26:50 19 5,200.0000 XLON 07003070000029305-E0QGngLO2KWP
09:27:42 258 5,200.0000 XLON 05003050000030208-E0QGngLO2LMm
09:30:24 172 5,200.0000 XLON 07003070000030602-E0QGngLO2OXB
09:30:24 210 5,200.0000 XLON 07003070000030794-E0QGngLO2OXF
09:31:47 225 5,204.0000 XLON 07003070000031536-E0QGngLO2Pvh
09:34:00 263 5,206.0000 XLON 05003050000031801-E0QGngLO2S2M
09:34:33 131 5,204.0000 XLON 07003070000031888-E0QGngLO2SW7
09:36:36 102 5,204.0000 XLON 07003070000032584-E0QGngLO2Ukt
09:36:36 72 5,206.0000 XLON 07003070000032656-E0QGngLO2UkK
09:36:36 123 5,206.0000 XLON 07003070000032750-E0QGngLO2UkM
09:36:36 37 5,208.0000 XLON 07003070000032919-E0QGngLO2Ujs
09:36:36 33 5,208.0000 XLON 07003070000032919-E0QGngLO2Uju
09:36:36 114 5,208.0000 XLON 07003070000032919-E0QGngLO2Ujw
09:41:09 194 5,204.0000 XLON 05003050000033611-E0QGngLO2Yyr
09:41:09 195 5,204.0000 XLON 07003070000033228-E0QGngLO2Yyp
09:41:16 103 5,198.0000 XLON 07003070000034152-E0QGngLO2Z95
09:41:16 65 5,200.0000 XLON 07003070000033105-E0QGngLO2Z8B
09:41:16 109 5,200.0000 XLON 07003070000033656-E0QGngLO2Z8D
09:43:03 185 5,198.0000 XLON 05003050000034463-E0QGngLO2arw
09:46:53 128 5,196.0000 XLON 07003070000035227-E0QGngLO2eZg
09:46:53 169 5,198.0000 XLON 07003070000035851-E0QGngLO2eZ0
09:46:53 43 5,200.0000 XLON 07003070000036062-E0QGngLO2eYK
09:46:53 177 5,200.0000 XLON 07003070000036062-E0QGngLO2eYM
09:49:06 83 5,196.0000 XLON 05003050000036256-E0QGngLO2gt8
09:49:06 65 5,196.0000 XLON 05003050000036256-E0QGngLO2gtA
09:51:54 177 5,202.0000 XLON 05003050000037387-E0QGngLO2j8s
09:52:01 236 5,200.0000 XLON 07003070000037465-E0QGngLO2jPy
09:54:45 115 5,202.0000 XLON 07003070000038225-E0QGngLO2m95
09:56:08 138 5,196.0000 XLON 07003070000037812-E0QGngLO2nlN
09:56:33 112 5,196.0000 XLON 07003070000039135-E0QGngLO2o5s
09:56:48 93 5,194.0000 XLON 07003070000039019-E0QGngLO2oDq
09:57:42 76 5,194.0000 XLON 05003050000039251-E0QGngLO2okL
09:57:42 55 5,194.0000 XLON 05003050000039251-E0QGngLO2okN
09:57:42 58 5,194.0000 XLON 05003050000039251-E0QGngLO2okP
09:58:24 80 5,192.0000 XLON 05003050000038365-E0QGngLO2paF
09:58:26 132 5,190.0000 XLON 07003070000038768-E0QGngLO2pbt
10:02:27 10 5,192.0000 XLON 05003050000041112-E0QGngLO2tbi
10:02:42 116 5,190.0000 XLON 07003070000040053-E0QGngLO2tx3
10:02:48 38 5,186.0000 XLON 07003070000039935-E0QGngLO2u5A
10:02:54 69 5,186.0000 XLON 05003050000041185-E0QGngLO2uFN
10:02:54 78 5,186.0000 XLON 07003070000039935-E0QGngLO2uFL
10:04:29 84 5,184.0000 XLON 05003050000040924-E0QGngLO2w5t
10:04:29 86 5,184.0000 XLON 07003070000041372-E0QGngLO2w5v
10:04:29 199 5,186.0000 XLON 07003070000042034-E0QGngLO2w5S
10:07:46 133 5,188.0000 XLON 05003050000042718-E0QGngLO2zeM
10:08:06 131 5,186.0000 XLON 07003070000042905-E0QGngLO301k
10:08:13 101 5,180.0000 XLON 05003050000043078-E0QGngLO30Hi
10:08:13 185 5,182.0000 XLON 07003070000043166-E0QGngLO30Gu
10:12:11 70 5,184.0000 XLON 05003050000044705-E0QGngLO351t
10:12:11 56 5,184.0000 XLON 05003050000044705-E0QGngLO351v
10:12:11 23 5,184.0000 XLON 05003050000044705-E0QGngLO351x
10:16:05 230 5,200.0000 XLON 05003050000045531-E0QGngLO38fC
10:18:37 118 5,196.0000 XLON 07003070000045885-E0QGngLO3BK0
10:18:37 228 5,198.0000 XLON 05003050000045127-E0QGngLO3BJ9
10:18:37 294 5,200.0000 XLON 07003070000046714-E0QGngLO3BIa
10:23:18 9 5,198.0000 XLON 05003050000047984-E0QGngLO3GS1
10:23:35 207 5,196.0000 XLON 07003070000047401-E0QGngLO3GsN
10:24:25 280 5,196.0000 XLON 07003070000048525-E0QGngLO3HlX
10:29:09 118 5,198.0000 XLON 05003050000049804-E0QGngLO3NfL
10:29:09 71 5,198.0000 XLON 05003050000049804-E0QGngLO3NfN
10:29:41 74 5,200.0000 XLON 05003050000049955-E0QGngLO3OEC
10:34:20 374 5,202.0000 XLON 07003070000051632-E0QGngLO3TNj
10:34:30 311 5,202.0000 XLON 05003050000051555-E0QGngLO3TgI
10:34:30 3 5,202.0000 XLON 05003050000051555-E0QGngLO3Tg1
10:35:11 69 5,200.0000 XLON 05003050000050518-E0QGngLO3UMX
10:35:11 212 5,200.0000 XLON 07003070000050197-E0QGngLO3UMV
10:36:06 198 5,200.0000 XLON 07003070000052370-E0QGngLO3VOr
10:38:16 198 5,200.0000 XLON 07003070000052964-E0QGngLO3X3C
10:39:31 178 5,200.0000 XLON 05003050000053087-E0QGngLO3Y7k
10:41:02 62 5,194.0000 XLON 05003050000053489-E0QGngLO3ZqW
10:41:02 308 5,198.0000 XLON 05003050000049896-E0QGngLO3Zpe
10:44:16 157 5,196.0000 XLON 07003070000054715-E0QGngLO3dRf
10:46:31 224 5,198.0000 XLON 07003070000055567-E0QGngLO3fU8
10:47:59 226 5,196.0000 XLON 05003050000054858-E0QGngLO3hAg
10:47:59 148 5,194.0000 XLON 05003050000055361-E0QGngLO3hBE
10:47:59 269 5,198.0000 XLON 05003050000055769-E0QGngLO3hAJ
10:51:21 106 5,192.0000 XLON 07003070000056575-E0QGngLO3lsE
10:51:22 106 5,188.0000 XLON 05003050000056372-E0QGngLO3lxW
10:56:30 129 5,188.0000 XLON 07003070000058724-E0QGngLO3s1z
10:56:30 86 5,188.0000 XLON 07003070000058724-E0QGngLO3s21
10:56:30 5 5,188.0000 XLON 07003070000058724-E0QGngLO3s23
10:56:52 115 5,186.0000 XLON 05003050000058555-E0QGngLO3sZp
10:59:19 250 5,194.0000 XLON 05003050000060182-E0QGngLO3vgh
11:00:58 217 5,192.0000 XLON 07003070000060279-E0QGngLO3y2G
11:02:23 166 5,190.0000 XLON 07003070000061216-E0QGngLO3zhb
11:03:08 173 5,192.0000 XLON 07003070000061867-E0QGngLO40hh
11:08:00 297 5,192.0000 XLON 05003050000063519-E0QGngLO45Pl
11:10:57 233 5,192.0000 XLON 07003070000064986-E0QGngLO48kI
11:11:04 161 5,190.0000 XLON 05003050000062444-E0QGngLO499r
11:11:04 61 5,190.0000 XLON 05003050000064322-E0QGngLO499z
11:13:19 47 5,192.0000 XLON 05003050000065713-E0QGngLO4CL1
11:13:19 25 5,192.0000 XLON 05003050000065713-E0QGngLO4CL3
11:13:19 43 5,192.0000 XLON 05003050000065713-E0QGngLO4CL5
11:13:52 9 5,192.0000 XLON 07003070000065995-E0QGngLO4D1z
11:15:44 228 5,192.0000 XLON 05003050000066188-E0QGngLO4Exe
11:15:54 132 5,190.0000 XLON 05003050000065514-E0QGngLO4FFF
11:15:54 101 5,190.0000 XLON 07003070000065150-E0QGngLO4FFD
11:17:16 166 5,190.0000 XLON 07003070000066936-E0QGngLO4Gjj
11:18:28 167 5,190.0000 XLON 07003070000067763-E0QGngLO4Hom
11:20:48 151 5,188.0000 XLON 05003050000066807-E0QGngLO4JsY
11:20:49 154 5,182.0000 XLON 05003050000068025-E0QGngLO4Jwc
11:20:49 152 5,184.0000 XLON 05003050000067503-E0QGngLO4Juz
11:21:36 107 5,176.0000 XLON 05003050000068453-E0QGngLO4KpL
11:21:37 107 5,174.0000 XLON 07003070000068589-E0QGngLO4Kqt
11:28:02 146 5,180.0000 XLON 07003070000071469-E0QGngLO4Rn5
11:28:02 47 5,180.0000 XLON 07003070000071469-E0QGngLO4Rn7
11:29:25 155 5,180.0000 XLON 05003050000071891-E0QGngLO4Swo
11:30:12 80 5,176.0000 XLON 07003070000071338-E0QGngLO4TgU
11:30:12 88 5,178.0000 XLON 05003050000071172-E0QGngLO4TfS
11:30:12 125 5,178.0000 XLON 07003070000070418-E0QGngLO4TfM
11:32:10 174 5,170.0000 XLON 05003050000073242-E0QGngLO4WXd
11:34:55 174 5,170.0000 XLON 05003050000074170-E0QGngLO4Zfa
11:35:00 131 5,168.0000 XLON 07003070000072408-E0QGngLO4Zje
11:36:34 213 5,168.0000 XLON 07003070000075469-E0QGngLO4bRL
11:37:38 137 5,166.0000 XLON 07003070000074325-E0QGngLO4cDa
11:38:37 106 5,164.0000 XLON 05003050000076058-E0QGngLO4ctY
11:43:36 107 5,174.0000 XLON 05003050000077657-E0QGngLO4hsA
11:43:36 117 5,174.0000 XLON 07003070000076838-E0QGngLO4hs6
11:45:22 249 5,174.0000 XLON 05003050000078445-E0QGngLO4nOW
11:45:32 216 5,170.0000 XLON 05003050000077337-E0QGngLO4ngN
11:45:32 69 5,170.0000 XLON 07003070000078693-E0QGngLO4ngL
11:49:13 157 5,174.0000 XLON 05003050000080121-E0QGngLO4ted
11:50:04 224 5,176.0000 XLON 07003070000080578-E0QGngLO4uw9
11:55:33 257 5,184.0000 XLON 05003050000082674-E0QGngLO51gI
11:56:30 260 5,184.0000 XLON 05003050000082832-E0QGngLO53Mh
11:59:18 223 5,184.0000 XLON 07003070000083738-E0QGngLO56PS
11:59:25 214 5,182.0000 XLON 07003070000082476-E0QGngLO56YR
12:00:59 17 5,186.0000 XLON 05003050000084366-E0QGngLO59A6
12:00:59 57 5,186.0000 XLON 05003050000084366-E0QGngLO59A8
12:02:21 239 5,186.0000 XLON 07003070000084622-E0QGngLO5AkY
12:02:31 150 5,184.0000 XLON 07003070000084216-E0QGngLO5Az7
12:05:33 136 5,182.0000 XLON 07003070000084067-E0QGngLO5E89
12:07:36 163 5,184.0000 XLON 05003050000086920-E0QGngLO5GaI
12:07:37 179 5,182.0000 XLON 07003070000087049-E0QGngLO5Gbe
12:08:58 179 5,184.0000 XLON 05003050000087157-E0QGngLO5IBW
12:11:07 141 5,182.0000 XLON 05003050000087004-E0QGngLO5KaG
12:11:07 175 5,186.0000 XLON 05003050000088184-E0QGngLO5KZ8
12:11:09 64 5,180.0000 XLON 05003050000087228-E0QGngLO5KgD
12:15:15 152 5,180.0000 XLON 05003050000088746-E0QGngLO5PWn
12:15:15 45 5,180.0000 XLON 05003050000089311-E0QGngLO5PWp
12:15:15 50 5,180.0000 XLON 05003050000089311-E0QGngLO5PWw
12:15:15 155 5,182.0000 XLON 05003050000089493-E0QGngLO5PWE
12:15:15 25 5,182.0000 XLON 05003050000089493-E0QGngLO5PWH
12:22:05 68 5,186.0000 XLON 07003070000092018-E0QGngLO5Wpa
12:23:36 1 5,186.0000 XLON 05003050000092262-E0QGngLO5Xyj
12:23:36 56 5,186.0000 XLON 05003050000092262-E0QGngLO5Xyl
12:23:53 39 5,186.0000 XLON 05003050000092328-E0QGngLO5YD4
12:24:10 57 5,186.0000 XLON 05003050000092394-E0QGngLO5YPS
12:26:12 8 5,190.0000 XLON 07003070000093201-E0QGngLO5ZtW
12:26:12 201 5,190.0000 XLON 07003070000093201-E0QGngLO5ZtY
12:26:29 38 5,190.0000 XLON 05003050000093186-E0QGngLO5a9E
12:26:29 30 5,190.0000 XLON 05003050000093186-E0QGngLO5a8r
12:26:29 16 5,190.0000 XLON 05003050000093186-E0QGngLO5a8o
12:26:36 79 5,190.0000 XLON 05003050000093186-E0QGngLO5aC0
12:28:09 227 5,190.0000 XLON 07003070000093665-E0QGngLO5bM3
12:28:10 356 5,188.0000 XLON 07003070000093014-E0QGngLO5bMu
12:30:45 145 5,186.0000 XLON 07003070000094534-E0QGngLO5dlx
12:31:34 196 5,186.0000 XLON 07003070000094903-E0QGngLO5eof
12:38:05 298 5,190.0000 XLON 07003070000096759-E0QGngLO5mES
12:41:55 232 5,190.0000 XLON 05003050000097111-E0QGngLO5qSE
12:41:55 81 5,190.0000 XLON 07003070000097434-E0QGngLO5qSK
12:41:55 62 5,190.0000 XLON 07003070000097556-E0QGngLO5qSM
12:42:40 51 5,190.0000 XLON 05003050000097676-E0QGngLO5rJm
12:42:40 12 5,190.0000 XLON 05003050000097676-E0QGngLO5rJp
12:43:44 132 5,190.0000 XLON 05003050000098072-E0QGngLO5sPG
12:43:44 162 5,190.0000 XLON 05003050000098072-E0QGngLO5sPI
12:43:56 191 5,188.0000 XLON 05003050000097299-E0QGngLO5seB
12:43:56 90 5,188.0000 XLON 05003050000096500-E0QGngLO5sdz
12:43:56 214 5,188.0000 XLON 07003070000096104-E0QGngLO5sdx
12:48:49 218 5,188.0000 XLON 07003070000099732-E0QGngLO5y94
12:49:25 156 5,186.0000 XLON 07003070000098508-E0QGngLO5yk7
12:51:58 182 5,190.0000 XLON 07003070000100604-E0QGngLO61Cu
12:52:36 125 5,188.0000 XLON 07003070000100503-E0QGngLO61tZ
12:52:36 69 5,186.0000 XLON 05003050000100348-E0QGngLO61tt
12:52:36 70 5,186.0000 XLON 05003050000100365-E0QGngLO61tv
12:56:16 145 5,194.0000 XLON 07003070000102122-E0QGngLO65nt
12:56:33 70 5,190.0000 XLON 05003050000101700-E0QGngLO6666
12:56:33 68 5,190.0000 XLON 07003070000101817-E0QGngLO6664
12:56:33 158 5,192.0000 XLON 05003050000101902-E0QGngLO665A
12:56:35 73 5,188.0000 XLON 05003050000102101-E0QGngLO6691
12:58:20 155 5,186.0000 XLON 05003050000102563-E0QGngLO68BM
12:58:21 77 5,184.0000 XLON 07003070000102827-E0QGngLO68Og
13:03:35 242 5,202.0000 XLON 07003070000105705-E0QGngLO6JMz
13:04:48 196 5,200.0000 XLON 05003050000105235-E0QGngLO6KRA
13:05:40 66 5,198.0000 XLON 07003070000105873-E0QGngLO6LCu
13:07:21 197 5,198.0000 XLON 05003050000106678-E0QGngLO6Mv8
13:08:04 188 5,196.0000 XLON 05003050000106057-E0QGngLO6O4l
13:08:06 94 5,194.0000 XLON 07003070000106800-E0QGngLO6OKz
13:13:56 104 5,200.0000 XLON 05003050000110690-E0QGngLO6UJ1
13:13:56 214 5,200.0000 XLON 07003070000110570-E0QGngLO6UIx
13:14:31 209 5,198.0000 XLON 07003070000111527-E0QGngLO6V6P
13:20:28 172 5,198.0000 XLON 07003070000113239-E0QGngLO6asx
13:20:28 87 5,198.0000 XLON 07003070000114178-E0QGngLO6at1
13:22:46 45 5,200.0000 XLON 05003050000115877-E0QGngLO6dP4
13:22:46 77 5,200.0000 XLON 05003050000115877-E0QGngLO6dP6
13:22:46 81 5,200.0000 XLON 05003050000115877-E0QGngLO6dP8
13:22:46 40 5,200.0000 XLON 05003050000115877-E0QGngLO6dPA
13:22:46 61 5,200.0000 XLON 05003050000115877-E0QGngLO6dPC
13:24:26 75 5,202.0000 XLON 05003050000116727-E0QGngLO6en1
13:25:00 75 5,202.0000 XLON 07003070000117209-E0QGngLO6fPf
13:25:00 94 5,202.0000 XLON 07003070000117209-E0QGngLO6fPh
13:26:56 264 5,208.0000 XLON 05003050000118034-E0QGngLO6hko
13:28:54 9 5,208.0000 XLON 07003070000119111-E0QGngLO6jmb
13:28:54 190 5,208.0000 XLON 07003070000119111-E0QGngLO6jmd
13:30:03 210 5,224.0000 XLON 07003070000119577-E0QGngLO6mr5
13:30:06 211 5,226.0000 XLON 07003070000119722-E0QGngLO6nCp
13:30:14 71 5,226.0000 XLON 05003050000119724-E0QGngLO6nnj
13:30:14 140 5,226.0000 XLON 07003070000119800-E0QGngLO6nnh
13:32:22 161 5,238.0000 XLON 07003070000122962-E0QGngLO6sh0
13:32:35 149 5,236.0000 XLON 07003070000122944-E0QGngLO6szu
13:32:46 81 5,232.0000 XLON 07003070000123684-E0QGngLO6tf8
13:32:49 134 5,230.0000 XLON 05003050000124062-E0QGngLO6tiZ
13:35:24 102 5,230.0000 XLON 07003070000125813-E0QGngLO6yCe
13:36:18 143 5,228.0000 XLON 05003050000125772-E0QGngLO6zuC
13:38:18 204 5,224.0000 XLON 05003050000128149-E0QGngLO72W8
13:39:35 258 5,224.0000 XLON 07003070000129074-E0QGngLO73zI
13:42:17 133 5,222.0000 XLON 05003050000127970-E0QGngLO782m
13:43:18 27 5,222.0000 XLON 05003050000130648-E0QGngLO79AZ
13:43:18 114 5,222.0000 XLON 05003050000130648-E0QGngLO79Af
13:44:08 131 5,220.0000 XLON 05003050000129706-E0QGngLO7AB9
13:44:11 126 5,218.0000 XLON 07003070000129756-E0QGngLO7ADk
13:45:16 155 5,206.0000 XLON 05003050000131309-E0QGngLO7BlP
13:46:30 161 5,200.0000 XLON 05003050000132365-E0QGngLO7E7Y
13:46:30 61 5,200.0000 XLON 07003070000131968-E0QGngLO7E7W
13:49:11 148 5,206.0000 XLON 07003070000134425-E0QGngLO7Het
13:51:00 128 5,208.0000 XLON 05003050000135213-E0QGngLO7JQp
13:52:03 204 5,212.0000 XLON 05003050000136017-E0QGngLO7KUh
13:54:11 59 5,212.0000 XLON 05003050000137373-E0QGngLO7N56
13:54:11 26 5,212.0000 XLON 05003050000137373-E0QGngLO7N58
13:54:40 210 5,216.0000 XLON 07003070000137684-E0QGngLO7NaU
13:58:43 141 5,222.0000 XLON 07003070000138178-E0QGngLO7S9f
13:58:43 66 5,222.0000 XLON 07003070000139032-E0QGngLO7S9l
13:58:43 140 5,224.0000 XLON 05003050000138054-E0QGngLO7S7c
13:58:43 61 5,224.0000 XLON 05003050000138149-E0QGngLO7S7e
13:58:43 101 5,224.0000 XLON 05003050000138902-E0QGngLO7S7o
13:58:45 178 5,220.0000 XLON 07003070000138884-E0QGngLO7SlY
13:59:31 149 5,222.0000 XLON 07003070000140272-E0QGngLO7UBe
14:02:55 241 5,232.0000 XLON 07003070000141934-E0QGngLO7ZLz
14:02:56 230 5,230.0000 XLON 05003050000141572-E0QGngLO7ZOp
14:02:56 230 5,228.0000 XLON 07003070000141520-E0QGngLO7ZOx
14:06:09 86 5,214.0000 XLON 07003070000143259-E0QGngLO7dPc
14:06:09 130 5,214.0000 XLON 07003070000143302-E0QGngLO7dPe
14:06:09 200 5,216.0000 XLON 07003070000143484-E0QGngLO7dP7
14:06:17 138 5,212.0000 XLON 05003050000143374-E0QGngLO7dW6
14:09:15 97 5,208.0000 XLON 05003050000144536-E0QGngLO7hf3
14:09:17 123 5,206.0000 XLON 07003070000144634-E0QGngLO7hsq
14:10:34 90 5,202.0000 XLON 07003070000145311-E0QGngLO7jFm
14:14:17 152 5,202.0000 XLON 07003070000146851-E0QGngLO7o7s
14:15:32 78 5,206.0000 XLON 05003050000148286-E0QGngLO7pZP
14:15:32 30 5,206.0000 XLON 05003050000148286-E0QGngLO7pZR
14:15:40 230 5,204.0000 XLON 05003050000148156-E0QGngLO7pff
14:18:02 161 5,206.0000 XLON 07003070000149022-E0QGngLO7sSy
14:18:28 61 5,206.0000 XLON 07003070000149442-E0QGngLO7t3L
14:18:46 193 5,204.0000 XLON 07003070000148586-E0QGngLO7tkD
14:19:04 13 5,202.0000 XLON 05003050000149346-E0QGngLO7uEc
14:19:04 148 5,202.0000 XLON 05003050000149346-E0QGngLO7uEa
14:20:01 233 5,200.0000 XLON 07003070000150230-E0QGngLO7vcL
14:20:48 90 5,198.0000 XLON 05003050000150135-E0QGngLO7wlR
14:21:54 99 5,200.0000 XLON 07003070000151169-E0QGngLO7yAD
14:21:54 119 5,200.0000 XLON 07003070000151169-E0QGngLO7yAF
14:24:43 231 5,206.0000 XLON 05003050000152408-E0QGngLO83ED
14:25:20 153 5,204.0000 XLON 07003070000152546-E0QGngLO84BJ
14:25:20 76 5,204.0000 XLON 07003070000152547-E0QGngLO84BL
14:26:58 120 5,204.0000 XLON 07003070000153705-E0QGngLO86XT
14:27:15 5 5,204.0000 XLON 07003070000153801-E0QGngLO86yY
14:27:15 126 5,204.0000 XLON 07003070000153801-E0QGngLO86ya
14:27:15 8 5,204.0000 XLON 07003070000153801-E0QGngLO86yc
14:28:17 361 5,202.0000 XLON 05003050000153151-E0QGngLO88zC
14:29:44 74 5,204.0000 XLON 07003070000155443-E0QGngLO8Ben
14:29:44 44 5,204.0000 XLON 07003070000155443-E0QGngLO8Bep
14:29:44 126 5,204.0000 XLON 07003070000155443-E0QGngLO8Ber
14:29:44 26 5,204.0000 XLON 07003070000155443-E0QGngLO8Bet
14:30:01 42 5,204.0000 XLON 07003070000155667-E0QGngLO8Cxf
14:30:07 39 5,206.0000 XLON 05003050000155635-E0QGngLO8EG1
14:30:07 44 5,206.0000 XLON 05003050000155635-E0QGngLO8EG3
14:30:30 113 5,204.0000 XLON 05003050000155580-E0QGngLO8GZD
14:31:24 60 5,206.0000 XLON 05003050000157370-E0QGngLO8LVa
14:31:24 156 5,206.0000 XLON 05003050000157370-E0QGngLO8LVc
14:31:24 58 5,206.0000 XLON 05003050000157370-E0QGngLO8LVe
14:31:27 24 5,204.0000 XLON 05003050000157043-E0QGngLO8LpB
14:31:31 490 5,204.0000 XLON 05003050000157043-E0QGngLO8MBe
14:31:33 276 5,202.0000 XLON 05003050000157371-E0QGngLO8MWx
14:33:09 279 5,206.0000 XLON 07003070000159173-E0QGngLO8WEJ
14:34:30 164 5,210.0000 XLON 05003050000160230-E0QGngLO8cwK
14:34:30 130 5,210.0000 XLON 07003070000160383-E0QGngLO8cwM
14:34:30 470 5,210.0000 XLON 05003050000160431-E0QGngLO8cwQ
14:35:00 175 5,206.0000 XLON 07003070000160629-E0QGngLO8f34
14:36:21 320 5,190.0000 XLON 07003070000162102-E0QGngLO8n5j
14:37:54 153 5,200.0000 XLON 05003050000163510-E0QGngLO8tZc
14:37:54 117 5,200.0000 XLON 07003070000163058-E0QGngLO8tZa
14:37:56 84 5,198.0000 XLON 07003070000163648-E0QGngLO8tgh
14:38:36 93 5,192.0000 XLON 07003070000163997-E0QGngLO8w8l
14:38:36 259 5,196.0000 XLON 05003050000163511-E0QGngLO8w6h
14:39:49 194 5,194.0000 XLON 07003070000165054-E0QGngLO8zwk
14:40:01 180 5,192.0000 XLON 05003050000164883-E0QGngLO90fB
14:40:01 58 5,194.0000 XLON 07003070000165054-E0QGngLO90eK
14:40:05 108 5,186.0000 XLON 07003070000165605-E0QGngLO917F
14:41:11 174 5,178.0000 XLON 07003070000167129-E0QGngLO963V
14:41:11 174 5,180.0000 XLON 05003050000166977-E0QGngLO963H
14:42:15 174 5,176.0000 XLON 05003050000166978-E0QGngLO9A3i
14:42:48 195 5,178.0000 XLON 07003070000169123-E0QGngLO9CT1
14:43:32 91 5,180.0000 XLON 05003050000169404-E0QGngLO9GPx
14:44:52 185 5,194.0000 XLON 05003050000170457-E0QGngLO9O84
14:45:29 218 5,192.0000 XLON 07003070000170545-E0QGngLO9R85
14:45:40 118 5,190.0000 XLON 05003050000170458-E0QGngLO9RuZ
14:46:19 5 5,194.0000 XLON 07003070000171811-E0QGngLO9UeQ
14:46:19 220 5,194.0000 XLON 07003070000171811-E0QGngLO9UeT
14:46:20 150 5,192.0000 XLON 05003050000171578-E0QGngLO9Uhj
14:46:22 180 5,190.0000 XLON 07003070000171812-E0QGngLO9Up9
14:47:57 188 5,188.0000 XLON 07003070000173331-E0QGngLO9aRm
14:47:57 138 5,190.0000 XLON 05003050000173108-E0QGngLO9aQv
14:47:57 188 5,190.0000 XLON 07003070000173330-E0QGngLO9aQt
14:49:44 185 5,186.0000 XLON 07003070000174813-E0QGngLO9gPA
14:49:49 131 5,184.0000 XLON 05003050000174609-E0QGngLO9gtY
14:51:49 198 5,180.0000 XLON 07003070000176867-E0QGngLO9qlV
14:53:03 233 5,186.0000 XLON 07003070000177915-E0QGngLO9v6w
14:53:59 138 5,192.0000 XLON 07003070000178364-E0QGngLO9z4D
14:54:46 222 5,194.0000 XLON 05003050000178950-E0QGngLOA22P
14:54:47 287 5,192.0000 XLON 07003070000179095-E0QGngLOA26G
14:56:15 156 5,204.0000 XLON 07003070000180373-E0QGngLOA89p
14:56:15 263 5,206.0000 XLON 05003050000180197-E0QGngLOA899
14:57:14 106 5,206.0000 XLON 05003050000180662-E0QGngLOABs0
14:58:13 234 5,200.0000 XLON 05003050000182515-E0QGngLOAEqs
14:58:18 141 5,198.0000 XLON 07003070000182304-E0QGngLOAF33
14:58:18 46 5,198.0000 XLON 07003070000182304-E0QGngLOAF35
14:59:50 157 5,200.0000 XLON 07003070000184003-E0QGngLOAJKK
14:59:50 31 5,200.0000 XLON 07003070000184003-E0QGngLOAJJH
15:01:11 247 5,206.0000 XLON 05003050000185166-E0QGngLOAQRf
15:03:03 290 5,218.0000 XLON 07003070000186983-E0QGngLOAYob
15:03:51 129 5,214.0000 XLON 05003050000186316-E0QGngLOAbyq
15:03:51 53 5,214.0000 XLON 05003050000186316-E0QGngLOAbys
15:03:51 182 5,214.0000 XLON 05003050000186759-E0QGngLOAbyw
15:05:01 236 5,212.0000 XLON 05003050000188039-E0QGngLOAfJZ
15:05:33 51 5,210.0000 XLON 07003070000188267-E0QGngLOAhQO
15:05:33 5 5,210.0000 XLON 07003070000188267-E0QGngLOAhQY
15:05:33 180 5,210.0000 XLON 07003070000188267-E0QGngLOAhQg
15:05:39 167 5,208.0000 XLON 05003050000188040-E0QGngLOAhlB
15:06:24 180 5,208.0000 XLON 05003050000189745-E0QGngLOAkV0
15:06:33 195 5,206.0000 XLON 07003070000189743-E0QGngLOAl6O
15:08:49 49 5,208.0000 XLON 07003070000192216-E0QGngLOAsdg
15:09:21 231 5,206.0000 XLON 05003050000192019-E0QGngLOAumZ
15:09:21 120 5,208.0000 XLON 07003070000192216-E0QGngLOAud0
15:09:21 158 5,210.0000 XLON 07003070000192525-E0QGngLOAuYF
15:09:47 146 5,208.0000 XLON 07003070000192723-E0QGngLOAwK0
15:10:07 122 5,206.0000 XLON 05003050000192585-E0QGngLOAxC2
15:12:25 162 5,216.0000 XLON 05003050000194545-E0QGngLOB3O8
15:12:25 148 5,216.0000 XLON 07003070000194654-E0QGngLOB3O6
15:12:27 159 5,212.0000 XLON 05003050000194457-E0QGngLOB3ff
15:12:27 17 5,212.0000 XLON 05003050000194457-E0QGngLOB3cl
15:13:00 142 5,208.0000 XLON 07003070000195111-E0QGngLOB5R9
15:13:57 129 5,206.0000 XLON 05003050000195022-E0QGngLOB7qZ
15:14:43 116 5,200.0000 XLON 05003050000195943-E0QGngLOBA5M
15:14:43 216 5,202.0000 XLON 05003050000196294-E0QGngLOBA4l
15:16:13 166 5,200.0000 XLON 05003050000197617-E0QGngLOBFzR
15:16:31 183 5,196.0000 XLON 07003070000197679-E0QGngLOBHDl
15:16:31 157 5,198.0000 XLON 07003070000197123-E0QGngLOBH7K
15:20:02 214 5,186.0000 XLON 07003070000199790-E0QGngLOBRdd
15:20:02 332 5,188.0000 XLON 07003070000200516-E0QGngLOBRa4
15:21:38 191 5,200.0000 XLON 05003050000202143-E0QGngLOBX7f
15:22:24 120 5,198.0000 XLON 05003050000201616-E0QGngLOBZ0D
15:22:24 99 5,198.0000 XLON 05003050000201752-E0QGngLOBZ0H
15:22:31 191 5,196.0000 XLON 07003070000201829-E0QGngLOBZFr
15:22:58 209 5,194.0000 XLON 05003050000203139-E0QGngLOBaGQ
15:24:35 223 5,194.0000 XLON 05003050000204189-E0QGngLOBeun
15:26:07 26 5,198.0000 XLON 07003070000205525-E0QGngLOBj6q
15:26:07 69 5,198.0000 XLON 07003070000205525-E0QGngLOBj6s
15:26:09 38 5,198.0000 XLON 05003050000205448-E0QGngLOBjBr
15:26:17 16 5,198.0000 XLON 05003050000205448-E0QGngLOBjUT
15:26:19 86 5,198.0000 XLON 05003050000205448-E0QGngLOBjbL
15:26:41 229 5,200.0000 XLON 05003050000205772-E0QGngLOBkcy
15:27:47 8 5,198.0000 XLON 07003070000206510-E0QGngLOBmZx
15:27:47 190 5,198.0000 XLON 07003070000206510-E0QGngLOBmZz
15:27:47 26 5,198.0000 XLON 07003070000206510-E0QGngLOBma1
15:27:49 73 5,196.0000 XLON 05003050000205434-E0QGngLOBmcS
15:27:49 149 5,196.0000 XLON 07003070000205023-E0QGngLOBmcO
15:29:00 187 5,190.0000 XLON 07003070000206810-E0QGngLOBp2o
15:30:53 167 5,188.0000 XLON 07003070000208164-E0QGngLOBsyX
15:31:07 200 5,186.0000 XLON 07003070000207845-E0QGngLOBtVB
15:33:25 257 5,190.0000 XLON 05003050000209477-E0QGngLOBy7c
15:34:44 113 5,196.0000 XLON 05003050000210477-E0QGngLOC0cf
15:34:44 141 5,196.0000 XLON 05003050000210477-E0QGngLOC0ch
15:34:45 295 5,194.0000 XLON 07003070000210693-E0QGngLOC0el
15:34:46 308 5,192.0000 XLON 07003070000210694-E0QGngLOC0gf
15:37:01 197 5,196.0000 XLON 05003050000211582-E0QGngLOC5hk
15:37:01 22 5,196.0000 XLON 05003050000211582-E0QGngLOC5hm
15:37:14 179 5,200.0000 XLON 05003050000211658-E0QGngLOC6EI
15:37:19 219 5,198.0000 XLON 07003070000211873-E0QGngLOC6SP
15:38:51 175 5,196.0000 XLON 05003050000212035-E0QGngLOC9u1
15:38:51 191 5,198.0000 XLON 07003070000212244-E0QGngLOC9tX
15:38:51 159 5,200.0000 XLON 05003050000212222-E0QGngLOC9nQ
15:39:47 166 5,188.0000 XLON 05003050000213324-E0QGngLOCCM1
15:39:47 166 5,190.0000 XLON 07003070000213522-E0QGngLOCCLW
15:39:50 82 5,186.0000 XLON 07003070000213707-E0QGngLOCCW4
15:41:45 166 5,186.0000 XLON 05003050000214345-E0QGngLOCGjm
15:42:52 136 5,186.0000 XLON 07003070000215460-E0QGngLOCIrz
15:42:52 4 5,186.0000 XLON 07003070000215460-E0QGngLOCIs1
15:43:33 86 5,186.0000 XLON 07003070000215460-E0QGngLOCKDV
15:44:15 193 5,184.0000 XLON 07003070000214517-E0QGngLOCLVn
15:44:27 226 5,180.0000 XLON 07003070000216344-E0QGngLOCLoK
15:46:28 227 5,182.0000 XLON 07003070000217557-E0QGngLOCQHX
15:46:41 98 5,180.0000 XLON 05003050000217364-E0QGngLOCQuB
15:47:47 54 5,182.0000 XLON 05003050000218715-E0QGngLOCTGG
15:48:57 45 5,184.0000 XLON 07003070000219440-E0QGngLOCVOq
15:48:57 147 5,184.0000 XLON 07003070000219440-E0QGngLOCVOs
15:49:03 211 5,182.0000 XLON 07003070000219231-E0QGngLOCVdw
15:50:51 334 5,192.0000 XLON 07003070000220487-E0QGngLOCZKn
15:51:21 370 5,192.0000 XLON 07003070000220863-E0QGngLOCaR7
15:51:21 40 5,192.0000 XLON 07003070000220863-E0QGngLOCaR5
15:52:11 287 5,190.0000 XLON 07003070000220331-E0QGngLOCcAe
15:54:30 40 5,188.0000 XLON 07003070000222029-E0QGngLOCfx0
15:54:30 70 5,188.0000 XLON 07003070000222511-E0QGngLOCfx8
15:54:30 181 5,188.0000 XLON 07003070000222029-E0QGngLOCfwo
15:56:43 201 5,186.0000 XLON 05003050000221604-E0QGngLOCizR
15:56:43 79 5,186.0000 XLON 07003070000223188-E0QGngLOCizW
15:56:43 63 5,186.0000 XLON 07003070000223188-E0QGngLOCizY
15:56:58 244 5,184.0000 XLON 05003050000222348-E0QGngLOCjY1
15:56:58 119 5,184.0000 XLON 07003070000222610-E0QGngLOCjXx
15:57:50 410 5,184.0000 XLON 07003070000224294-E0QGngLOCl9G
15:58:26 251 5,182.0000 XLON 05003050000223223-E0QGngLOCmTG
16:00:11 356 5,186.0000 XLON 05003050000225493-E0QGngLOCpSy
16:01:07 220 5,186.0000 XLON 07003070000226177-E0QGngLOCqw1
16:01:07 41 5,186.0000 XLON 07003070000226177-E0QGngLOCqw3
16:01:31 284 5,184.0000 XLON 05003050000224962-E0QGngLOCrj5
16:05:41 300 5,184.0000 XLON 07003070000228043-E0QGngLOCzVm
16:05:41 259 5,184.0000 XLON 07003070000228043-E0QGngLOCzVo
16:06:31 393 5,186.0000 XLON 05003050000228480-E0QGngLOD16s
16:06:49 146 5,182.0000 XLON 07003070000228292-E0QGngLOD1eL
16:06:49 468 5,184.0000 XLON 05003050000228360-E0QGngLOD1dT
16:08:04 74 5,186.0000 XLON 07003070000229375-E0QGngLOD3tV
16:08:21 74 5,186.0000 XLON 05003050000229277-E0QGngLOD4RE
16:08:21 108 5,186.0000 XLON 05003050000229277-E0QGngLOD4RG
16:09:42 3 5,192.0000 XLON 07003070000230005-E0QGngLOD6qM
16:09:42 294 5,196.0000 XLON 07003070000230119-E0QGngLOD6p1
16:09:42 441 5,194.0000 XLON 05003050000229802-E0QGngLOD6pT
16:11:41 133 5,194.0000 XLON 05003050000231080-E0QGngLODAga
16:11:41 120 5,194.0000 XLON 05003050000231080-E0QGngLODAgc
16:12:35 329 5,192.0000 XLON 07003070000230964-E0QGngLODCZn
16:13:29 293 5,192.0000 XLON 05003050000231798-E0QGngLODE5d
16:13:29 145 5,190.0000 XLON 05003050000230741-E0QGngLODE68
16:13:29 109 5,190.0000 XLON 07003070000232034-E0QGngLODE6E
16:13:29 244 5,188.0000 XLON 05003050000231799-E0QGngLODE6z
16:16:10 69 5,192.0000 XLON 07003070000233126-E0QGngLODJgS
16:16:10 79 5,192.0000 XLON 07003070000233126-E0QGngLODJgU
16:16:10 23 5,192.0000 XLON 07003070000233126-E0QGngLODJgW
16:16:27 69 5,192.0000 XLON 05003050000232896-E0QGngLODKHn
16:16:27 79 5,192.0000 XLON 05003050000232896-E0QGngLODKHp
16:17:04 144 5,190.0000 XLON 07003070000232689-E0QGngLODLNA
16:17:04 106 5,190.0000 XLON 07003070000232689-E0QGngLODLNC
16:17:04 106 5,190.0000 XLON 07003070000233122-E0QGngLODLNE
16:17:47 80 5,194.0000 XLON 07003070000233189-E0QGngLODMvD
16:17:47 58 5,194.0000 XLON 07003070000233189-E0QGngLODMvF
16:17:53 195 5,200.0000 XLON 07003070000233207-E0QGngLODO1U
16:17:53 61 5,200.0000 XLON 07003070000233207-E0QGngLODO1W
16:18:06 183 5,198.0000 XLON 05003050000232950-E0QGngLODOfo
16:18:22 192 5,196.0000 XLON 05003050000232951-E0QGngLODPBR
16:19:23 129 5,196.0000 XLON 05003050000233006-E0QGngLODRhW
16:19:23 72 5,196.0000 XLON 07003070000233252-E0QGngLODRhY
16:19:56 62 5,194.0000 XLON 07003070000233289-E0QGngLODSYt
16:19:56 276 5,194.0000 XLON 07003070000233289-E0QGngLODSYv
16:20:30 286 5,192.0000 XLON 05003050000233033-E0QGngLODTYV
16:20:47 156 5,190.0000 XLON 07003070000233298-E0QGngLODUB7
16:21:10 249 5,188.0000 XLON 07003070000233345-E0QGngLODVA1
16:23:38 443 5,188.0000 XLON 07003070000233437-E0QGngLODZ2s
16:25:37 514 5,190.0000 XLON 07003070000233558-E0QGngLODd1z
16:26:32 343 5,190.0000 XLON 07003070000233586-E0QGngLODez0
16:27:12 367 5,188.0000 XLON 07003070000233483-E0QGngLODgKO
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 POSAKNBPABKDNBD
Copyright 2019 Regulatory News Service, all rights reservedRecent 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: Notice of Results
Announcement