REG - Ashtead Group PLC - Transaction in Own Shares
Yesterday 07:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20260220:nRST7367Ta&default-theme=true
RNS Number : 7367T Ashtead Group PLC 20 February 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 19 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: 87,372
Date of transaction: 19 February 2026
Average price paid per share (pence): 5,071.8462
Lowest price paid per share (pence): 5,030.0000
Highest price paid per share (pence): 5,108.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 414,227,978 (excluding Treasury shares), and the
Company will hold 37,126,855 ordinary shares in Treasury.
The figure of 414,227,978 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
08:01:03 384 5,102.0000 XLON 07003070000000065-E0QL9REx8hDn
08:02:31 282 5,108.0000 XLON 05003050000000132-E0QL9REx8mJS
08:03:16 115 5,102.0000 XLON 07003070000000143-E0QL9REx8o9x
08:03:16 257 5,104.0000 XLON 07003070000000095-E0QL9REx8o9F
08:03:16 63 5,104.0000 XLON 07003070000000108-E0QL9REx8o9H
08:03:16 380 5,106.0000 XLON 05003050000000155-E0QL9REx8o95
08:04:57 122 5,096.0000 XLON 05003050000000207-E0QL9REx8rnw
08:04:57 284 5,100.0000 XLON 05003050000000198-E0QL9REx8rnC
08:04:57 203 5,102.0000 XLON 07003070000000173-E0QL9REx8rmb
08:06:23 179 5,084.0000 XLON 05003050000000221-E0QL9REx8vWl
08:07:18 163 5,078.0000 XLON 07003070000000189-E0QL9REx8xba
08:07:42 245 5,086.0000 XLON 05003050000000255-E0QL9REx8yCV
08:10:26 228 5,084.0000 XLON 07003070000000272-E0QL9REx94mk
08:11:37 251 5,100.0000 XLON 05003050000000357-E0QL9REx98Ml
08:12:08 209 5,096.0000 XLON 07003070000000324-E0QL9REx99UP
08:13:18 299 5,094.0000 XLON 05003050000000385-E0QL9REx9CMc
08:13:18 230 5,096.0000 XLON 07003070000000363-E0QL9REx9CM9
08:14:21 39 5,098.0000 XLON 05003050000000422-E0QL9REx9EkW
08:15:12 217 5,102.0000 XLON 05003050000000433-E0QL9REx9GeF
08:16:27 259 5,102.0000 XLON 07003070000001135-E0QL9REx9JLp
08:18:04 22 5,102.0000 XLON 05003050000001347-E0QL9REx9MJJ
08:18:04 208 5,104.0000 XLON 05003050000001614-E0QL9REx9MIm
08:19:05 182 5,102.0000 XLON 05003050000001347-E0QL9REx9NfN
08:19:43 121 5,098.0000 XLON 07003070000000394-E0QL9REx9ONp
08:19:43 311 5,100.0000 XLON 07003070000002331-E0QL9REx9ONN
08:20:52 228 5,094.0000 XLON 05003050000002331-E0QL9REx9QSy
08:21:35 175 5,092.0000 XLON 07003070000002842-E0QL9REx9RDp
08:21:35 191 5,094.0000 XLON 05003050000003081-E0QL9REx9RDS
08:22:52 213 5,078.0000 XLON 07003070000003467-E0QL9REx9Swi
08:23:29 228 5,074.0000 XLON 07003070000003468-E0QL9REx9Tpq
08:26:01 185 5,074.0000 XLON 07003070000004617-E0QL9REx9Xvg
08:27:59 251 5,080.0000 XLON 07003070000005292-E0QL9REx9agb
08:30:31 150 5,090.0000 XLON 05003050000005895-E0QL9REx9eqe
08:30:31 189 5,096.0000 XLON 05003050000006026-E0QL9REx9eoM
08:30:31 6 5,096.0000 XLON 05003050000006026-E0QL9REx9eoQ
08:30:32 155 5,088.0000 XLON 05003050000005869-E0QL9REx9eug
08:32:23 210 5,084.0000 XLON 05003050000006318-E0QL9REx9hCg
08:33:49 181 5,086.0000 XLON 07003070000007167-E0QL9REx9idp
08:34:41 156 5,084.0000 XLON 07003070000007060-E0QL9REx9jwY
08:34:41 69 5,084.0000 XLON 07003070000007060-E0QL9REx9jwa
08:35:38 195 5,080.0000 XLON 05003050000007640-E0QL9REx9lCV
08:37:35 194 5,080.0000 XLON 05003050000008381-E0QL9REx9npz
08:37:35 149 5,080.0000 XLON 07003070000008345-E0QL9REx9npv
08:38:42 54 5,084.0000 XLON 05003050000009267-E0QL9REx9pE9
08:38:42 2 5,084.0000 XLON 05003050000009267-E0QL9REx9pEB
08:40:29 99 5,082.0000 XLON 07003070000009924-E0QL9REx9qsC
08:40:47 154 5,082.0000 XLON 07003070000010065-E0QL9REx9r6l
08:40:47 148 5,080.0000 XLON 07003070000009283-E0QL9REx9r6p
08:45:00 153 5,084.0000 XLON 05003050000011360-E0QL9REx9vLz
08:45:00 170 5,084.0000 XLON 07003070000011385-E0QL9REx9vM1
08:45:10 137 5,080.0000 XLON 07003070000010649-E0QL9REx9vW0
08:46:18 215 5,080.0000 XLON 07003070000011846-E0QL9REx9wgG
08:47:09 63 5,080.0000 XLON 07003070000012202-E0QL9REx9xXP
08:47:10 153 5,076.0000 XLON 07003070000011411-E0QL9REx9xYW
08:47:10 146 5,078.0000 XLON 07003070000011754-E0QL9REx9xY1
08:48:16 143 5,084.0000 XLON 05003050000012553-E0QL9REx9yal
08:48:20 52 5,080.0000 XLON 05003050000012391-E0QL9REx9ye7
08:48:20 149 5,080.0000 XLON 05003050000012467-E0QL9REx9ye9
08:48:20 105 5,080.0000 XLON 05003050000012391-E0QL9REx9ydp
08:54:18 72 5,078.0000 XLON 05003050000015379-E0QL9RExA4u9
08:54:18 164 5,078.0000 XLON 05003050000015379-E0QL9RExA4uB
08:54:35 73 5,078.0000 XLON 05003050000015523-E0QL9RExA5Jo
08:54:35 42 5,078.0000 XLON 05003050000015523-E0QL9RExA5Jq
08:55:58 232 5,078.0000 XLON 07003070000016134-E0QL9RExA6jr
08:56:01 241 5,078.0000 XLON 05003050000016072-E0QL9RExA6oe
08:57:41 176 5,078.0000 XLON 05003050000016686-E0QL9RExA8QZ
08:58:15 123 5,078.0000 XLON 05003050000016943-E0QL9RExA8xR
08:59:21 124 5,078.0000 XLON 05003050000017428-E0QL9RExAA4h
08:59:21 44 5,078.0000 XLON 05003050000017428-E0QL9RExAA4j
08:59:26 105 5,076.0000 XLON 05003050000016830-E0QL9RExAA7S
08:59:26 18 5,076.0000 XLON 05003050000016830-E0QL9RExAA7K
09:04:07 161 5,084.0000 XLON 05003050000017882-E0QL9RExAGUu
09:04:07 74 5,084.0000 XLON 05003050000019109-E0QL9RExAGUw
09:04:07 259 5,086.0000 XLON 05003050000019310-E0QL9RExAGUV
09:04:15 115 5,080.0000 XLON 07003070000019144-E0QL9RExAGeo
09:04:31 163 5,080.0000 XLON 05003050000021472-E0QL9RExAH8r
09:05:01 172 5,082.0000 XLON 07003070000021804-E0QL9RExAHfz
09:06:23 148 5,082.0000 XLON 05003050000022553-E0QL9RExAJKF
09:08:43 65 5,082.0000 XLON 05003050000023413-E0QL9RExALee
09:08:43 98 5,082.0000 XLON 07003070000022900-E0QL9RExALec
09:15:20 166 5,088.0000 XLON 05003050000026050-E0QL9RExARct
09:15:35 281 5,088.0000 XLON 07003070000026074-E0QL9RExARrA
09:15:50 182 5,088.0000 XLON 05003050000026161-E0QL9RExAS5Y
09:16:07 211 5,090.0000 XLON 07003070000026413-E0QL9RExASKu
09:16:08 165 5,086.0000 XLON 05003050000026396-E0QL9RExASNb
09:16:08 67 5,088.0000 XLON 05003050000026345-E0QL9RExASMy
09:16:08 115 5,088.0000 XLON 05003050000026345-E0QL9RExASN2
09:16:15 182 5,084.0000 XLON 05003050000026457-E0QL9RExASfN
09:17:56 232 5,080.0000 XLON 07003070000027286-E0QL9RExAUgI
09:18:06 198 5,078.0000 XLON 07003070000026475-E0QL9RExAUpT
09:22:18 242 5,086.0000 XLON 05003050000029206-E0QL9RExAYxy
09:22:58 244 5,084.0000 XLON 07003070000029334-E0QL9RExAZdV
09:24:59 193 5,082.0000 XLON 07003070000029201-E0QL9RExAbX2
09:26:18 46 5,080.0000 XLON 05003050000030716-E0QL9RExAcqF
09:26:18 113 5,080.0000 XLON 05003050000030716-E0QL9RExAcqH
09:26:34 269 5,078.0000 XLON 05003050000029979-E0QL9RExAd6A
09:28:17 174 5,072.0000 XLON 05003050000031752-E0QL9RExAekT
09:29:20 62 5,068.0000 XLON 07003070000031683-E0QL9RExAfje
09:29:59 199 5,068.0000 XLON 07003070000031683-E0QL9RExAgGG
09:32:16 215 5,068.0000 XLON 05003050000033153-E0QL9RExAiZ1
09:32:36 83 5,066.0000 XLON 05003050000032951-E0QL9RExAj3H
09:32:36 60 5,066.0000 XLON 05003050000032951-E0QL9RExAj3T
09:32:46 42 5,066.0000 XLON 07003070000033539-E0QL9RExAjBM
09:32:46 36 5,066.0000 XLON 05003050000032951-E0QL9RExAjBF
09:32:46 123 5,066.0000 XLON 07003070000033539-E0QL9RExAjBH
09:36:02 191 5,064.0000 XLON 07003070000032106-E0QL9RExAleH
09:38:07 71 5,060.0000 XLON 07003070000034247-E0QL9RExAnmp
09:38:07 62 5,060.0000 XLON 07003070000035457-E0QL9RExAnmr
09:38:07 87 5,060.0000 XLON 07003070000036185-E0QL9RExAnmt
09:42:09 113 5,062.0000 XLON 05003050000038282-E0QL9RExArBf
09:42:09 174 5,062.0000 XLON 05003050000038282-E0QL9RExArBh
09:42:39 251 5,060.0000 XLON 05003050000037520-E0QL9RExArht
09:42:41 179 5,060.0000 XLON 07003070000038428-E0QL9RExArkY
09:42:41 47 5,060.0000 XLON 07003070000038428-E0QL9RExArka
09:43:50 100 5,058.0000 XLON 07003070000036979-E0QL9RExAsvH
09:43:50 81 5,058.0000 XLON 07003070000036979-E0QL9RExAsvK
09:44:38 173 5,064.0000 XLON 05003050000039356-E0QL9RExAttt
09:45:00 188 5,062.0000 XLON 05003050000039201-E0QL9RExAuXy
09:49:49 133 5,056.0000 XLON 05003050000040031-E0QL9RExAzCy
09:49:49 163 5,058.0000 XLON 05003050000041893-E0QL9RExAzC3
09:49:50 114 5,050.0000 XLON 07003070000041202-E0QL9RExAzHo
09:49:50 84 5,050.0000 XLON 07003070000042136-E0QL9RExAzHq
09:49:50 105 5,052.0000 XLON 07003070000039633-E0QL9RExAzHB
09:53:07 95 5,048.0000 XLON 05003050000044082-E0QL9RExB2vN
09:53:07 107 5,048.0000 XLON 05003050000044082-E0QL9RExB2vQ
09:55:33 1 5,050.0000 XLON 05003050000045203-E0QL9RExB57x
09:56:01 98 5,052.0000 XLON 05003050000045397-E0QL9RExB5aS
09:56:01 46 5,052.0000 XLON 05003050000045397-E0QL9RExB5aU
09:56:01 169 5,050.0000 XLON 05003050000045374-E0QL9RExB5as
09:56:36 237 5,048.0000 XLON 05003050000045350-E0QL9RExB6KD
09:57:51 28 5,042.0000 XLON 05003050000046071-E0QL9RExB7Fq
09:57:51 145 5,042.0000 XLON 05003050000046071-E0QL9RExB7Fs
09:58:38 216 5,038.0000 XLON 07003070000046017-E0QL9RExB8D1
10:02:26 196 5,044.0000 XLON 07003070000047583-E0QL9RExBBu3
10:02:26 155 5,046.0000 XLON 05003050000047728-E0QL9RExBBtX
10:02:26 26 5,046.0000 XLON 05003050000047728-E0QL9RExBBtZ
10:03:15 20 5,046.0000 XLON 07003070000047890-E0QL9RExBDM6
10:03:15 44 5,046.0000 XLON 07003070000047890-E0QL9RExBDG3
10:03:15 88 5,046.0000 XLON 07003070000047890-E0QL9RExBDG5
10:04:50 70 5,044.0000 XLON 07003070000049020-E0QL9RExBFUW
10:04:51 124 5,044.0000 XLON 07003070000049020-E0QL9RExBFVB
10:06:16 108 5,036.0000 XLON 05003050000048340-E0QL9RExBHNM
10:06:37 110 5,032.0000 XLON 05003050000050107-E0QL9RExBHno
10:06:37 62 5,032.0000 XLON 05003050000050107-E0QL9RExBHnc
10:10:20 207 5,034.0000 XLON 07003070000052170-E0QL9RExBM1j
10:13:28 220 5,032.0000 XLON 07003070000053987-E0QL9RExBPQJ
10:15:14 95 5,034.0000 XLON 05003050000055084-E0QL9RExBR2U
10:15:14 161 5,034.0000 XLON 05003050000055084-E0QL9RExBR2W
10:15:15 217 5,032.0000 XLON 07003070000054787-E0QL9RExBR3e
10:18:46 173 5,034.0000 XLON 05003050000056115-E0QL9RExBUaW
10:19:21 52 5,034.0000 XLON 05003050000056880-E0QL9RExBUwm
10:19:21 56 5,034.0000 XLON 05003050000056880-E0QL9RExBUwj
10:19:21 84 5,034.0000 XLON 05003050000056880-E0QL9RExBUwP
10:22:18 85 5,034.0000 XLON 05003050000058172-E0QL9RExBWyl
10:22:27 49 5,036.0000 XLON 07003070000058276-E0QL9RExBX5I
10:22:27 72 5,036.0000 XLON 07003070000058276-E0QL9RExBX5K
10:22:41 48 5,036.0000 XLON 05003050000058399-E0QL9RExBXHh
10:22:41 51 5,036.0000 XLON 05003050000058399-E0QL9RExBXHj
10:22:56 149 5,034.0000 XLON 05003050000058172-E0QL9RExBXTx
10:22:56 146 5,036.0000 XLON 07003070000058463-E0QL9RExBXTv
10:27:20 158 5,038.0000 XLON 07003070000059053-E0QL9RExBamS
10:28:50 124 5,040.0000 XLON 05003050000061082-E0QL9RExBbdD
10:28:50 45 5,040.0000 XLON 05003050000061082-E0QL9RExBbdF
10:29:21 234 5,040.0000 XLON 05003050000061371-E0QL9RExBbye
10:30:33 207 5,038.0000 XLON 07003070000060473-E0QL9RExBcnQ
10:31:17 164 5,038.0000 XLON 07003070000062341-E0QL9RExBdck
10:35:33 172 5,042.0000 XLON 05003050000063512-E0QL9RExBh92
10:36:52 172 5,040.0000 XLON 05003050000063322-E0QL9RExBi43
10:36:52 66 5,040.0000 XLON 07003070000064449-E0QL9RExBi47
10:36:52 46 5,042.0000 XLON 05003050000064920-E0QL9RExBi3V
10:36:52 155 5,042.0000 XLON 05003050000064920-E0QL9RExBi3X
10:37:41 33 5,040.0000 XLON 07003070000065287-E0QL9RExBibb
10:37:41 150 5,040.0000 XLON 07003070000065287-E0QL9RExBibd
10:39:37 170 5,040.0000 XLON 05003050000066167-E0QL9RExBk8F
10:41:55 238 5,038.0000 XLON 05003050000066077-E0QL9RExBlkC
10:43:10 214 5,040.0000 XLON 05003050000067547-E0QL9RExBmpJ
10:44:55 155 5,042.0000 XLON 07003070000068566-E0QL9RExBoFx
10:47:09 187 5,040.0000 XLON 07003070000069394-E0QL9RExBq3e
10:47:09 155 5,042.0000 XLON 07003070000069494-E0QL9RExBq30
10:47:09 3 5,042.0000 XLON 07003070000069494-E0QL9RExBq32
10:47:09 37 5,042.0000 XLON 07003070000069494-E0QL9RExBq34
10:50:12 204 5,042.0000 XLON 05003050000070736-E0QL9RExBs9u
10:50:36 221 5,040.0000 XLON 05003050000070266-E0QL9RExBsOw
10:57:32 65 5,032.0000 XLON 05003050000072688-E0QL9RExBxfj
10:57:32 136 5,032.0000 XLON 05003050000073118-E0QL9RExBxfl
10:57:32 77 5,034.0000 XLON 07003070000073781-E0QL9RExBxf7
10:57:32 137 5,040.0000 XLON 05003050000071898-E0QL9RExBxcr
10:57:32 212 5,040.0000 XLON 05003050000072035-E0QL9RExBxct
10:57:32 69 5,040.0000 XLON 05003050000072687-E0QL9RExBxcv
10:57:32 64 5,040.0000 XLON 05003050000073195-E0QL9RExBxcx
10:57:32 83 5,040.0000 XLON 05003050000073718-E0QL9RExBxcz
10:59:24 192 5,030.0000 XLON 05003050000074420-E0QL9RExByrZ
11:01:09 119 5,040.0000 XLON 05003050000075026-E0QL9RExC07k
11:01:09 46 5,040.0000 XLON 05003050000075026-E0QL9RExC07r
11:04:38 155 5,042.0000 XLON 05003050000076782-E0QL9RExC2WP
11:04:38 46 5,042.0000 XLON 05003050000076782-E0QL9RExC2WR
11:04:52 242 5,040.0000 XLON 07003070000076253-E0QL9RExC2dM
11:06:35 50 5,040.0000 XLON 05003050000077596-E0QL9RExC3vu
11:06:35 18 5,040.0000 XLON 05003050000077596-E0QL9RExC3vw
11:06:41 211 5,038.0000 XLON 07003070000077399-E0QL9RExC414
11:10:12 166 5,044.0000 XLON 05003050000079007-E0QL9RExC7Op
11:10:12 40 5,044.0000 XLON 05003050000079007-E0QL9RExC7Ot
11:11:30 169 5,044.0000 XLON 05003050000079333-E0QL9RExC8IY
11:13:15 38 5,044.0000 XLON 05003050000080202-E0QL9RExC9gp
11:13:15 152 5,044.0000 XLON 05003050000080202-E0QL9RExC9gr
11:13:47 189 5,042.0000 XLON 07003070000078969-E0QL9RExCA79
11:16:03 172 5,050.0000 XLON 05003050000081172-E0QL9RExCC33
11:16:44 163 5,052.0000 XLON 07003070000081413-E0QL9RExCCXP
11:17:50 212 5,048.0000 XLON 07003070000081994-E0QL9RExCDRn
11:19:38 15 5,048.0000 XLON 05003050000082836-E0QL9RExCEgU
11:19:50 182 5,046.0000 XLON 05003050000080941-E0QL9RExCEwa
11:24:21 226 5,048.0000 XLON 05003050000084489-E0QL9RExCIKg
11:24:21 5 5,048.0000 XLON 05003050000084489-E0QL9RExCIKi
11:26:18 35 5,050.0000 XLON 05003050000085159-E0QL9RExCJgw
11:26:18 155 5,050.0000 XLON 05003050000085159-E0QL9RExCJgy
11:27:41 34 5,050.0000 XLON 07003070000085748-E0QL9RExCKYQ
11:28:15 155 5,050.0000 XLON 05003050000085838-E0QL9RExCL4j
11:28:15 33 5,050.0000 XLON 05003050000085838-E0QL9RExCL4l
11:29:05 211 5,048.0000 XLON 05003050000084772-E0QL9RExCLcs
11:30:12 141 5,050.0000 XLON 07003070000086649-E0QL9RExCMAY
11:31:01 67 5,050.0000 XLON 07003070000086923-E0QL9RExCMdt
11:31:01 19 5,050.0000 XLON 07003070000086923-E0QL9RExCMdv
11:31:01 62 5,050.0000 XLON 07003070000086923-E0QL9RExCMdx
11:32:11 169 5,048.0000 XLON 05003050000086322-E0QL9RExCN98
11:36:16 157 5,048.0000 XLON 07003070000087684-E0QL9RExCQCP
11:37:41 34 5,048.0000 XLON 05003050000089060-E0QL9RExCRTV
11:39:06 35 5,048.0000 XLON 07003070000089697-E0QL9RExCSyL
11:39:06 68 5,048.0000 XLON 07003070000089697-E0QL9RExCSyN
11:39:21 68 5,048.0000 XLON 07003070000089760-E0QL9RExCT3A
11:39:21 35 5,048.0000 XLON 07003070000089760-E0QL9RExCT3C
11:39:38 67 5,048.0000 XLON 07003070000089881-E0QL9RExCTE2
11:39:38 54 5,048.0000 XLON 07003070000089881-E0QL9RExCTE4
11:42:38 36 5,050.0000 XLON 07003070000090859-E0QL9RExCV3C
11:42:41 35 5,050.0000 XLON 05003050000090820-E0QL9RExCV8J
11:42:58 33 5,050.0000 XLON 07003070000090971-E0QL9RExCVJJ
11:42:58 135 5,050.0000 XLON 07003070000090971-E0QL9RExCVJL
11:43:06 195 5,048.0000 XLON 07003070000090482-E0QL9RExCVZw
11:46:24 121 5,050.0000 XLON 05003050000091957-E0QL9RExCYPU
11:46:24 112 5,050.0000 XLON 05003050000091957-E0QL9RExCYPX
11:46:45 197 5,048.0000 XLON 07003070000091519-E0QL9RExCYas
11:48:32 33 5,050.0000 XLON 05003050000093064-E0QL9RExCZxD
11:49:21 33 5,050.0000 XLON 05003050000093312-E0QL9RExCaaq
11:49:21 44 5,050.0000 XLON 05003050000093312-E0QL9RExCaas
11:50:46 37 5,050.0000 XLON 07003070000094202-E0QL9RExCbfU
11:51:01 38 5,050.0000 XLON 05003050000094163-E0QL9RExCbnN
11:51:01 312 5,050.0000 XLON 05003050000094163-E0QL9RExCbnP
11:57:36 125 5,056.0000 XLON 05003050000096585-E0QL9RExCgXc
11:57:36 289 5,056.0000 XLON 07003070000096377-E0QL9RExCgXa
11:57:36 62 5,056.0000 XLON 05003050000096701-E0QL9RExCgXe
11:57:36 31 5,056.0000 XLON 07003070000097075-E0QL9RExCgXg
11:57:36 35 5,056.0000 XLON 07003070000097075-E0QL9RExCgXi
11:59:54 62 5,056.0000 XLON 05003050000097632-E0QL9RExCiYX
11:59:54 228 5,056.0000 XLON 07003070000097805-E0QL9RExCiYV
12:00:22 184 5,054.0000 XLON 07003070000095681-E0QL9RExCj9x
12:00:58 172 5,048.0000 XLON 05003050000098477-E0QL9RExCjkV
12:05:06 203 5,062.0000 XLON 05003050000101020-E0QL9RExCnlB
12:12:07 305 5,072.0000 XLON 05003050000103210-E0QL9RExCtqz
12:12:07 279 5,074.0000 XLON 07003070000103974-E0QL9RExCtqd
12:12:07 215 5,076.0000 XLON 05003050000103768-E0QL9RExCtpr
12:12:07 64 5,076.0000 XLON 05003050000103768-E0QL9RExCtpt
12:12:10 42 5,070.0000 XLON 05003050000103791-E0QL9RExCtvu
12:12:10 236 5,070.0000 XLON 05003050000103791-E0QL9RExCtvP
12:12:11 278 5,066.0000 XLON 07003070000104001-E0QL9RExCtxZ
12:17:09 164 5,074.0000 XLON 05003050000105422-E0QL9RExCyeD
12:17:41 7 5,074.0000 XLON 07003070000105864-E0QL9RExCz7p
12:17:41 148 5,074.0000 XLON 07003070000105864-E0QL9RExCz7r
12:18:11 175 5,072.0000 XLON 07003070000105048-E0QL9RExCzQS
12:19:35 133 5,068.0000 XLON 05003050000106187-E0QL9RExD0Zo
12:23:15 173 5,068.0000 XLON 05003050000107448-E0QL9RExD2nU
12:24:55 207 5,068.0000 XLON 05003050000108116-E0QL9RExD44x
12:27:03 257 5,070.0000 XLON 07003070000109025-E0QL9RExD5T8
12:30:04 166 5,070.0000 XLON 05003050000109319-E0QL9RExD7ZF
12:34:51 253 5,072.0000 XLON 05003050000111370-E0QL9RExDAcF
12:37:24 228 5,072.0000 XLON 05003050000112256-E0QL9RExDCJB
12:37:24 70 5,072.0000 XLON 07003070000112291-E0QL9RExDCJ9
12:37:43 274 5,070.0000 XLON 05003050000111283-E0QL9RExDCb2
12:41:01 48 5,070.0000 XLON 07003070000114315-E0QL9RExDF2p
12:41:01 273 5,070.0000 XLON 07003070000114315-E0QL9RExDF2r
12:44:18 166 5,068.0000 XLON 07003070000113040-E0QL9RExDHA3
12:45:12 51 5,068.0000 XLON 07003070000115732-E0QL9RExDHre
12:45:12 146 5,068.0000 XLON 07003070000115732-E0QL9RExDHrg
12:45:12 112 5,068.0000 XLON 07003070000115732-E0QL9RExDHri
12:46:15 270 5,060.0000 XLON 07003070000115987-E0QL9RExDIdm
12:46:15 152 5,064.0000 XLON 05003050000113046-E0QL9RExDIcu
12:46:15 144 5,066.0000 XLON 07003070000115435-E0QL9RExDIbd
12:50:49 103 5,060.0000 XLON 05003050000116503-E0QL9RExDMJB
12:55:29 171 5,060.0000 XLON 07003070000117937-E0QL9RExDQ5p
13:00:22 271 5,072.0000 XLON 07003070000120439-E0QL9RExDTcU
13:00:23 69 5,072.0000 XLON 05003050000120431-E0QL9RExDTcy
13:00:23 82 5,072.0000 XLON 05003050000120431-E0QL9RExDTd0
13:02:35 335 5,072.0000 XLON 05003050000120557-E0QL9RExDV60
13:02:52 146 5,072.0000 XLON 05003050000121661-E0QL9RExDVTc
13:02:52 95 5,072.0000 XLON 05003050000121661-E0QL9RExDVTe
13:04:15 146 5,072.0000 XLON 07003070000122613-E0QL9RExDWYx
13:04:15 75 5,072.0000 XLON 07003070000122613-E0QL9RExDWYz
13:04:23 274 5,070.0000 XLON 07003070000120042-E0QL9RExDWdC
13:09:41 17 5,074.0000 XLON 07003070000123397-E0QL9RExDarf
13:09:41 194 5,074.0000 XLON 07003070000123397-E0QL9RExDarj
13:10:17 240 5,072.0000 XLON 07003070000123270-E0QL9RExDbgG
13:11:01 139 5,072.0000 XLON 07003070000125664-E0QL9RExDcNB
13:11:01 94 5,072.0000 XLON 07003070000125664-E0QL9RExDcND
13:11:01 6 5,072.0000 XLON 07003070000125664-E0QL9RExDcNF
13:14:41 208 5,072.0000 XLON 05003050000126000-E0QL9RExDf7Q
13:17:10 352 5,078.0000 XLON 07003070000127893-E0QL9RExDgfs
13:18:17 193 5,080.0000 XLON 07003070000128641-E0QL9RExDhZQ
13:19:38 61 5,080.0000 XLON 07003070000129608-E0QL9RExDj8X
13:19:38 132 5,080.0000 XLON 07003070000129608-E0QL9RExDj8Z
13:20:00 55 5,078.0000 XLON 07003070000128612-E0QL9RExDjO1
13:20:59 173 5,078.0000 XLON 07003070000128612-E0QL9RExDkAz
13:21:01 108 5,078.0000 XLON 07003070000130224-E0QL9RExDkEF
13:21:59 194 5,076.0000 XLON 05003050000129758-E0QL9RExDl89
13:24:56 84 5,078.0000 XLON 05003050000131542-E0QL9RExDnR3
13:24:56 62 5,078.0000 XLON 07003070000131987-E0QL9RExDnR5
13:26:05 65 5,074.0000 XLON 05003050000130903-E0QL9RExDoYB
13:26:05 97 5,076.0000 XLON 05003050000131620-E0QL9RExDoXn
13:26:05 66 5,076.0000 XLON 05003050000132405-E0QL9RExDoXp
13:27:59 103 5,076.0000 XLON 05003050000132522-E0QL9RExDqhg
13:27:59 61 5,076.0000 XLON 05003050000133133-E0QL9RExDqhi
13:30:32 213 5,076.0000 XLON 07003070000135202-E0QL9RExDt8y
13:32:26 197 5,076.0000 XLON 07003070000138413-E0QL9RExDvG6
13:32:58 37 5,078.0000 XLON 07003070000138750-E0QL9RExDvmf
13:32:58 182 5,078.0000 XLON 07003070000138750-E0QL9RExDvmh
13:33:03 200 5,076.0000 XLON 07003070000138544-E0QL9RExDvrI
13:35:07 151 5,074.0000 XLON 07003070000139605-E0QL9RExDxe9
13:35:12 154 5,072.0000 XLON 05003050000139108-E0QL9RExDxi4
13:35:12 10 5,072.0000 XLON 05003050000139108-E0QL9RExDxi6
13:38:14 108 5,076.0000 XLON 05003050000140717-E0QL9RExE1TX
13:38:14 149 5,076.0000 XLON 05003050000141008-E0QL9RExE1TZ
13:40:13 81 5,080.0000 XLON 07003070000142756-E0QL9RExE3De
13:41:57 167 5,080.0000 XLON 05003050000142674-E0QL9RExE4da
13:42:58 176 5,082.0000 XLON 07003070000144125-E0QL9RExE5dl
13:42:58 54 5,082.0000 XLON 07003070000144125-E0QL9RExE5dn
13:44:21 174 5,082.0000 XLON 07003070000144774-E0QL9RExE71p
13:44:56 212 5,080.0000 XLON 05003050000143399-E0QL9RExE7VM
13:47:17 116 5,080.0000 XLON 07003070000145695-E0QL9RExEA2q
13:47:17 81 5,080.0000 XLON 07003070000145695-E0QL9RExEA2b
13:47:41 50 5,082.0000 XLON 05003050000145889-E0QL9RExEARz
13:47:41 100 5,082.0000 XLON 05003050000145889-E0QL9RExEAS1
13:48:45 152 5,082.0000 XLON 05003050000146360-E0QL9RExEBGa
13:50:09 131 5,084.0000 XLON 05003050000146693-E0QL9RExEC59
13:51:01 57 5,084.0000 XLON 07003070000148039-E0QL9RExECmG
13:51:12 157 5,082.0000 XLON 07003070000147228-E0QL9RExED0K
13:52:58 88 5,080.0000 XLON 05003050000148367-E0QL9RExEG3X
13:52:58 56 5,080.0000 XLON 05003050000148367-E0QL9RExEG3Z
13:52:58 8 5,080.0000 XLON 05003050000148367-E0QL9RExEG3b
13:53:09 155 5,078.0000 XLON 05003050000145163-E0QL9RExEGJh
13:56:52 152 5,080.0000 XLON 05003050000150073-E0QL9RExEM4H
13:58:32 49 5,080.0000 XLON 05003050000150073-E0QL9RExENiI
13:58:32 67 5,080.0000 XLON 05003050000150581-E0QL9RExENiM
13:59:39 68 5,086.0000 XLON 05003050000151596-E0QL9RExEOrH
13:59:39 51 5,086.0000 XLON 05003050000151596-E0QL9RExEOrJ
13:59:56 37 5,086.0000 XLON 07003070000152194-E0QL9RExEPAp
13:59:56 71 5,086.0000 XLON 07003070000152194-E0QL9RExEPAr
14:00:00 229 5,082.0000 XLON 07003070000152057-E0QL9RExEPJf
14:01:20 204 5,088.0000 XLON 05003050000152357-E0QL9RExEQvV
14:01:28 68 5,086.0000 XLON 05003050000152219-E0QL9RExERIn
14:01:28 46 5,086.0000 XLON 05003050000152219-E0QL9RExERIr
14:02:33 145 5,086.0000 XLON 05003050000152219-E0QL9RExESWg
14:02:58 183 5,086.0000 XLON 07003070000153657-E0QL9RExET0q
14:02:58 25 5,088.0000 XLON 07003070000153800-E0QL9RExET0d
14:02:58 38 5,088.0000 XLON 07003070000153800-E0QL9RExET0f
14:02:58 106 5,088.0000 XLON 07003070000153800-E0QL9RExET0h
14:05:00 180 5,086.0000 XLON 05003050000154006-E0QL9RExEV1c
14:05:02 6 5,084.0000 XLON 07003070000154510-E0QL9RExEV7m
14:05:02 162 5,084.0000 XLON 07003070000154510-E0QL9RExEV7g
14:09:01 44 5,084.0000 XLON 05003050000156308-E0QL9RExEaPP
14:09:16 160 5,082.0000 XLON 07003070000156594-E0QL9RExEaxY
14:09:35 108 5,080.0000 XLON 05003050000154985-E0QL9RExEbh6
14:09:50 15 5,078.0000 XLON 07003070000157167-E0QL9RExEc9i
14:10:07 30 5,078.0000 XLON 07003070000157167-E0QL9RExEcbC
14:10:07 30 5,078.0000 XLON 07003070000157167-E0QL9RExEcap
14:10:12 121 5,078.0000 XLON 07003070000157167-E0QL9RExEciF
14:11:35 11 5,078.0000 XLON 07003070000158464-E0QL9RExEeIs
14:11:35 44 5,078.0000 XLON 07003070000158464-E0QL9RExEeIu
14:11:35 18 5,078.0000 XLON 07003070000158464-E0QL9RExEeIw
14:11:52 100 5,076.0000 XLON 05003050000157544-E0QL9RExEefj
14:14:21 38 5,082.0000 XLON 05003050000159049-E0QL9RExEhJo
14:14:21 10 5,082.0000 XLON 05003050000159049-E0QL9RExEhJq
14:14:25 48 5,080.0000 XLON 07003070000159174-E0QL9RExEhMT
14:14:38 132 5,080.0000 XLON 07003070000159174-E0QL9RExEhWE
14:15:12 167 5,078.0000 XLON 07003070000158908-E0QL9RExEhxb
14:16:26 222 5,078.0000 XLON 07003070000160570-E0QL9RExEjDY
14:16:26 12 5,078.0000 XLON
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: 87,372
Date of transaction: 19 February 2026
Average price paid per share (pence): 5,071.8462
Lowest price paid per share (pence): 5,030.0000
Highest price paid per share (pence): 5,108.0000
Broker: J.P. Morgan Securities plc
Following the purchase of these shares, the remaining number of ordinary
shares in issue will be 414,227,978 (excluding Treasury shares), and the
Company will hold 37,126,855 ordinary shares in Treasury.
The figure of 414,227,978 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
08:01:03 384 5,102.0000 XLON 07003070000000065-E0QL9REx8hDn
08:02:31 282 5,108.0000 XLON 05003050000000132-E0QL9REx8mJS
08:03:16 115 5,102.0000 XLON 07003070000000143-E0QL9REx8o9x
08:03:16 257 5,104.0000 XLON 07003070000000095-E0QL9REx8o9F
08:03:16 63 5,104.0000 XLON 07003070000000108-E0QL9REx8o9H
08:03:16 380 5,106.0000 XLON 05003050000000155-E0QL9REx8o95
08:04:57 122 5,096.0000 XLON 05003050000000207-E0QL9REx8rnw
08:04:57 284 5,100.0000 XLON 05003050000000198-E0QL9REx8rnC
08:04:57 203 5,102.0000 XLON 07003070000000173-E0QL9REx8rmb
08:06:23 179 5,084.0000 XLON 05003050000000221-E0QL9REx8vWl
08:07:18 163 5,078.0000 XLON 07003070000000189-E0QL9REx8xba
08:07:42 245 5,086.0000 XLON 05003050000000255-E0QL9REx8yCV
08:10:26 228 5,084.0000 XLON 07003070000000272-E0QL9REx94mk
08:11:37 251 5,100.0000 XLON 05003050000000357-E0QL9REx98Ml
08:12:08 209 5,096.0000 XLON 07003070000000324-E0QL9REx99UP
08:13:18 299 5,094.0000 XLON 05003050000000385-E0QL9REx9CMc
08:13:18 230 5,096.0000 XLON 07003070000000363-E0QL9REx9CM9
08:14:21 39 5,098.0000 XLON 05003050000000422-E0QL9REx9EkW
08:15:12 217 5,102.0000 XLON 05003050000000433-E0QL9REx9GeF
08:16:27 259 5,102.0000 XLON 07003070000001135-E0QL9REx9JLp
08:18:04 22 5,102.0000 XLON 05003050000001347-E0QL9REx9MJJ
08:18:04 208 5,104.0000 XLON 05003050000001614-E0QL9REx9MIm
08:19:05 182 5,102.0000 XLON 05003050000001347-E0QL9REx9NfN
08:19:43 121 5,098.0000 XLON 07003070000000394-E0QL9REx9ONp
08:19:43 311 5,100.0000 XLON 07003070000002331-E0QL9REx9ONN
08:20:52 228 5,094.0000 XLON 05003050000002331-E0QL9REx9QSy
08:21:35 175 5,092.0000 XLON 07003070000002842-E0QL9REx9RDp
08:21:35 191 5,094.0000 XLON 05003050000003081-E0QL9REx9RDS
08:22:52 213 5,078.0000 XLON 07003070000003467-E0QL9REx9Swi
08:23:29 228 5,074.0000 XLON 07003070000003468-E0QL9REx9Tpq
08:26:01 185 5,074.0000 XLON 07003070000004617-E0QL9REx9Xvg
08:27:59 251 5,080.0000 XLON 07003070000005292-E0QL9REx9agb
08:30:31 150 5,090.0000 XLON 05003050000005895-E0QL9REx9eqe
08:30:31 189 5,096.0000 XLON 05003050000006026-E0QL9REx9eoM
08:30:31 6 5,096.0000 XLON 05003050000006026-E0QL9REx9eoQ
08:30:32 155 5,088.0000 XLON 05003050000005869-E0QL9REx9eug
08:32:23 210 5,084.0000 XLON 05003050000006318-E0QL9REx9hCg
08:33:49 181 5,086.0000 XLON 07003070000007167-E0QL9REx9idp
08:34:41 156 5,084.0000 XLON 07003070000007060-E0QL9REx9jwY
08:34:41 69 5,084.0000 XLON 07003070000007060-E0QL9REx9jwa
08:35:38 195 5,080.0000 XLON 05003050000007640-E0QL9REx9lCV
08:37:35 194 5,080.0000 XLON 05003050000008381-E0QL9REx9npz
08:37:35 149 5,080.0000 XLON 07003070000008345-E0QL9REx9npv
08:38:42 54 5,084.0000 XLON 05003050000009267-E0QL9REx9pE9
08:38:42 2 5,084.0000 XLON 05003050000009267-E0QL9REx9pEB
08:40:29 99 5,082.0000 XLON 07003070000009924-E0QL9REx9qsC
08:40:47 154 5,082.0000 XLON 07003070000010065-E0QL9REx9r6l
08:40:47 148 5,080.0000 XLON 07003070000009283-E0QL9REx9r6p
08:45:00 153 5,084.0000 XLON 05003050000011360-E0QL9REx9vLz
08:45:00 170 5,084.0000 XLON 07003070000011385-E0QL9REx9vM1
08:45:10 137 5,080.0000 XLON 07003070000010649-E0QL9REx9vW0
08:46:18 215 5,080.0000 XLON 07003070000011846-E0QL9REx9wgG
08:47:09 63 5,080.0000 XLON 07003070000012202-E0QL9REx9xXP
08:47:10 153 5,076.0000 XLON 07003070000011411-E0QL9REx9xYW
08:47:10 146 5,078.0000 XLON 07003070000011754-E0QL9REx9xY1
08:48:16 143 5,084.0000 XLON 05003050000012553-E0QL9REx9yal
08:48:20 52 5,080.0000 XLON 05003050000012391-E0QL9REx9ye7
08:48:20 149 5,080.0000 XLON 05003050000012467-E0QL9REx9ye9
08:48:20 105 5,080.0000 XLON 05003050000012391-E0QL9REx9ydp
08:54:18 72 5,078.0000 XLON 05003050000015379-E0QL9RExA4u9
08:54:18 164 5,078.0000 XLON 05003050000015379-E0QL9RExA4uB
08:54:35 73 5,078.0000 XLON 05003050000015523-E0QL9RExA5Jo
08:54:35 42 5,078.0000 XLON 05003050000015523-E0QL9RExA5Jq
08:55:58 232 5,078.0000 XLON 07003070000016134-E0QL9RExA6jr
08:56:01 241 5,078.0000 XLON 05003050000016072-E0QL9RExA6oe
08:57:41 176 5,078.0000 XLON 05003050000016686-E0QL9RExA8QZ
08:58:15 123 5,078.0000 XLON 05003050000016943-E0QL9RExA8xR
08:59:21 124 5,078.0000 XLON 05003050000017428-E0QL9RExAA4h
08:59:21 44 5,078.0000 XLON 05003050000017428-E0QL9RExAA4j
08:59:26 105 5,076.0000 XLON 05003050000016830-E0QL9RExAA7S
08:59:26 18 5,076.0000 XLON 05003050000016830-E0QL9RExAA7K
09:04:07 161 5,084.0000 XLON 05003050000017882-E0QL9RExAGUu
09:04:07 74 5,084.0000 XLON 05003050000019109-E0QL9RExAGUw
09:04:07 259 5,086.0000 XLON 05003050000019310-E0QL9RExAGUV
09:04:15 115 5,080.0000 XLON 07003070000019144-E0QL9RExAGeo
09:04:31 163 5,080.0000 XLON 05003050000021472-E0QL9RExAH8r
09:05:01 172 5,082.0000 XLON 07003070000021804-E0QL9RExAHfz
09:06:23 148 5,082.0000 XLON 05003050000022553-E0QL9RExAJKF
09:08:43 65 5,082.0000 XLON 05003050000023413-E0QL9RExALee
09:08:43 98 5,082.0000 XLON 07003070000022900-E0QL9RExALec
09:15:20 166 5,088.0000 XLON 05003050000026050-E0QL9RExARct
09:15:35 281 5,088.0000 XLON 07003070000026074-E0QL9RExARrA
09:15:50 182 5,088.0000 XLON 05003050000026161-E0QL9RExAS5Y
09:16:07 211 5,090.0000 XLON 07003070000026413-E0QL9RExASKu
09:16:08 165 5,086.0000 XLON 05003050000026396-E0QL9RExASNb
09:16:08 67 5,088.0000 XLON 05003050000026345-E0QL9RExASMy
09:16:08 115 5,088.0000 XLON 05003050000026345-E0QL9RExASN2
09:16:15 182 5,084.0000 XLON 05003050000026457-E0QL9RExASfN
09:17:56 232 5,080.0000 XLON 07003070000027286-E0QL9RExAUgI
09:18:06 198 5,078.0000 XLON 07003070000026475-E0QL9RExAUpT
09:22:18 242 5,086.0000 XLON 05003050000029206-E0QL9RExAYxy
09:22:58 244 5,084.0000 XLON 07003070000029334-E0QL9RExAZdV
09:24:59 193 5,082.0000 XLON 07003070000029201-E0QL9RExAbX2
09:26:18 46 5,080.0000 XLON 05003050000030716-E0QL9RExAcqF
09:26:18 113 5,080.0000 XLON 05003050000030716-E0QL9RExAcqH
09:26:34 269 5,078.0000 XLON 05003050000029979-E0QL9RExAd6A
09:28:17 174 5,072.0000 XLON 05003050000031752-E0QL9RExAekT
09:29:20 62 5,068.0000 XLON 07003070000031683-E0QL9RExAfje
09:29:59 199 5,068.0000 XLON 07003070000031683-E0QL9RExAgGG
09:32:16 215 5,068.0000 XLON 05003050000033153-E0QL9RExAiZ1
09:32:36 83 5,066.0000 XLON 05003050000032951-E0QL9RExAj3H
09:32:36 60 5,066.0000 XLON 05003050000032951-E0QL9RExAj3T
09:32:46 42 5,066.0000 XLON 07003070000033539-E0QL9RExAjBM
09:32:46 36 5,066.0000 XLON 05003050000032951-E0QL9RExAjBF
09:32:46 123 5,066.0000 XLON 07003070000033539-E0QL9RExAjBH
09:36:02 191 5,064.0000 XLON 07003070000032106-E0QL9RExAleH
09:38:07 71 5,060.0000 XLON 07003070000034247-E0QL9RExAnmp
09:38:07 62 5,060.0000 XLON 07003070000035457-E0QL9RExAnmr
09:38:07 87 5,060.0000 XLON 07003070000036185-E0QL9RExAnmt
09:42:09 113 5,062.0000 XLON 05003050000038282-E0QL9RExArBf
09:42:09 174 5,062.0000 XLON 05003050000038282-E0QL9RExArBh
09:42:39 251 5,060.0000 XLON 05003050000037520-E0QL9RExArht
09:42:41 179 5,060.0000 XLON 07003070000038428-E0QL9RExArkY
09:42:41 47 5,060.0000 XLON 07003070000038428-E0QL9RExArka
09:43:50 100 5,058.0000 XLON 07003070000036979-E0QL9RExAsvH
09:43:50 81 5,058.0000 XLON 07003070000036979-E0QL9RExAsvK
09:44:38 173 5,064.0000 XLON 05003050000039356-E0QL9RExAttt
09:45:00 188 5,062.0000 XLON 05003050000039201-E0QL9RExAuXy
09:49:49 133 5,056.0000 XLON 05003050000040031-E0QL9RExAzCy
09:49:49 163 5,058.0000 XLON 05003050000041893-E0QL9RExAzC3
09:49:50 114 5,050.0000 XLON 07003070000041202-E0QL9RExAzHo
09:49:50 84 5,050.0000 XLON 07003070000042136-E0QL9RExAzHq
09:49:50 105 5,052.0000 XLON 07003070000039633-E0QL9RExAzHB
09:53:07 95 5,048.0000 XLON 05003050000044082-E0QL9RExB2vN
09:53:07 107 5,048.0000 XLON 05003050000044082-E0QL9RExB2vQ
09:55:33 1 5,050.0000 XLON 05003050000045203-E0QL9RExB57x
09:56:01 98 5,052.0000 XLON 05003050000045397-E0QL9RExB5aS
09:56:01 46 5,052.0000 XLON 05003050000045397-E0QL9RExB5aU
09:56:01 169 5,050.0000 XLON 05003050000045374-E0QL9RExB5as
09:56:36 237 5,048.0000 XLON 05003050000045350-E0QL9RExB6KD
09:57:51 28 5,042.0000 XLON 05003050000046071-E0QL9RExB7Fq
09:57:51 145 5,042.0000 XLON 05003050000046071-E0QL9RExB7Fs
09:58:38 216 5,038.0000 XLON 07003070000046017-E0QL9RExB8D1
10:02:26 196 5,044.0000 XLON 07003070000047583-E0QL9RExBBu3
10:02:26 155 5,046.0000 XLON 05003050000047728-E0QL9RExBBtX
10:02:26 26 5,046.0000 XLON 05003050000047728-E0QL9RExBBtZ
10:03:15 20 5,046.0000 XLON 07003070000047890-E0QL9RExBDM6
10:03:15 44 5,046.0000 XLON 07003070000047890-E0QL9RExBDG3
10:03:15 88 5,046.0000 XLON 07003070000047890-E0QL9RExBDG5
10:04:50 70 5,044.0000 XLON 07003070000049020-E0QL9RExBFUW
10:04:51 124 5,044.0000 XLON 07003070000049020-E0QL9RExBFVB
10:06:16 108 5,036.0000 XLON 05003050000048340-E0QL9RExBHNM
10:06:37 110 5,032.0000 XLON 05003050000050107-E0QL9RExBHno
10:06:37 62 5,032.0000 XLON 05003050000050107-E0QL9RExBHnc
10:10:20 207 5,034.0000 XLON 07003070000052170-E0QL9RExBM1j
10:13:28 220 5,032.0000 XLON 07003070000053987-E0QL9RExBPQJ
10:15:14 95 5,034.0000 XLON 05003050000055084-E0QL9RExBR2U
10:15:14 161 5,034.0000 XLON 05003050000055084-E0QL9RExBR2W
10:15:15 217 5,032.0000 XLON 07003070000054787-E0QL9RExBR3e
10:18:46 173 5,034.0000 XLON 05003050000056115-E0QL9RExBUaW
10:19:21 52 5,034.0000 XLON 05003050000056880-E0QL9RExBUwm
10:19:21 56 5,034.0000 XLON 05003050000056880-E0QL9RExBUwj
10:19:21 84 5,034.0000 XLON 05003050000056880-E0QL9RExBUwP
10:22:18 85 5,034.0000 XLON 05003050000058172-E0QL9RExBWyl
10:22:27 49 5,036.0000 XLON 07003070000058276-E0QL9RExBX5I
10:22:27 72 5,036.0000 XLON 07003070000058276-E0QL9RExBX5K
10:22:41 48 5,036.0000 XLON 05003050000058399-E0QL9RExBXHh
10:22:41 51 5,036.0000 XLON 05003050000058399-E0QL9RExBXHj
10:22:56 149 5,034.0000 XLON 05003050000058172-E0QL9RExBXTx
10:22:56 146 5,036.0000 XLON 07003070000058463-E0QL9RExBXTv
10:27:20 158 5,038.0000 XLON 07003070000059053-E0QL9RExBamS
10:28:50 124 5,040.0000 XLON 05003050000061082-E0QL9RExBbdD
10:28:50 45 5,040.0000 XLON 05003050000061082-E0QL9RExBbdF
10:29:21 234 5,040.0000 XLON 05003050000061371-E0QL9RExBbye
10:30:33 207 5,038.0000 XLON 07003070000060473-E0QL9RExBcnQ
10:31:17 164 5,038.0000 XLON 07003070000062341-E0QL9RExBdck
10:35:33 172 5,042.0000 XLON 05003050000063512-E0QL9RExBh92
10:36:52 172 5,040.0000 XLON 05003050000063322-E0QL9RExBi43
10:36:52 66 5,040.0000 XLON 07003070000064449-E0QL9RExBi47
10:36:52 46 5,042.0000 XLON 05003050000064920-E0QL9RExBi3V
10:36:52 155 5,042.0000 XLON 05003050000064920-E0QL9RExBi3X
10:37:41 33 5,040.0000 XLON 07003070000065287-E0QL9RExBibb
10:37:41 150 5,040.0000 XLON 07003070000065287-E0QL9RExBibd
10:39:37 170 5,040.0000 XLON 05003050000066167-E0QL9RExBk8F
10:41:55 238 5,038.0000 XLON 05003050000066077-E0QL9RExBlkC
10:43:10 214 5,040.0000 XLON 05003050000067547-E0QL9RExBmpJ
10:44:55 155 5,042.0000 XLON 07003070000068566-E0QL9RExBoFx
10:47:09 187 5,040.0000 XLON 07003070000069394-E0QL9RExBq3e
10:47:09 155 5,042.0000 XLON 07003070000069494-E0QL9RExBq30
10:47:09 3 5,042.0000 XLON 07003070000069494-E0QL9RExBq32
10:47:09 37 5,042.0000 XLON 07003070000069494-E0QL9RExBq34
10:50:12 204 5,042.0000 XLON 05003050000070736-E0QL9RExBs9u
10:50:36 221 5,040.0000 XLON 05003050000070266-E0QL9RExBsOw
10:57:32 65 5,032.0000 XLON 05003050000072688-E0QL9RExBxfj
10:57:32 136 5,032.0000 XLON 05003050000073118-E0QL9RExBxfl
10:57:32 77 5,034.0000 XLON 07003070000073781-E0QL9RExBxf7
10:57:32 137 5,040.0000 XLON 05003050000071898-E0QL9RExBxcr
10:57:32 212 5,040.0000 XLON 05003050000072035-E0QL9RExBxct
10:57:32 69 5,040.0000 XLON 05003050000072687-E0QL9RExBxcv
10:57:32 64 5,040.0000 XLON 05003050000073195-E0QL9RExBxcx
10:57:32 83 5,040.0000 XLON 05003050000073718-E0QL9RExBxcz
10:59:24 192 5,030.0000 XLON 05003050000074420-E0QL9RExByrZ
11:01:09 119 5,040.0000 XLON 05003050000075026-E0QL9RExC07k
11:01:09 46 5,040.0000 XLON 05003050000075026-E0QL9RExC07r
11:04:38 155 5,042.0000 XLON 05003050000076782-E0QL9RExC2WP
11:04:38 46 5,042.0000 XLON 05003050000076782-E0QL9RExC2WR
11:04:52 242 5,040.0000 XLON 07003070000076253-E0QL9RExC2dM
11:06:35 50 5,040.0000 XLON 05003050000077596-E0QL9RExC3vu
11:06:35 18 5,040.0000 XLON 05003050000077596-E0QL9RExC3vw
11:06:41 211 5,038.0000 XLON 07003070000077399-E0QL9RExC414
11:10:12 166 5,044.0000 XLON 05003050000079007-E0QL9RExC7Op
11:10:12 40 5,044.0000 XLON 05003050000079007-E0QL9RExC7Ot
11:11:30 169 5,044.0000 XLON 05003050000079333-E0QL9RExC8IY
11:13:15 38 5,044.0000 XLON 05003050000080202-E0QL9RExC9gp
11:13:15 152 5,044.0000 XLON 05003050000080202-E0QL9RExC9gr
11:13:47 189 5,042.0000 XLON 07003070000078969-E0QL9RExCA79
11:16:03 172 5,050.0000 XLON 05003050000081172-E0QL9RExCC33
11:16:44 163 5,052.0000 XLON 07003070000081413-E0QL9RExCCXP
11:17:50 212 5,048.0000 XLON 07003070000081994-E0QL9RExCDRn
11:19:38 15 5,048.0000 XLON 05003050000082836-E0QL9RExCEgU
11:19:50 182 5,046.0000 XLON 05003050000080941-E0QL9RExCEwa
11:24:21 226 5,048.0000 XLON 05003050000084489-E0QL9RExCIKg
11:24:21 5 5,048.0000 XLON 05003050000084489-E0QL9RExCIKi
11:26:18 35 5,050.0000 XLON 05003050000085159-E0QL9RExCJgw
11:26:18 155 5,050.0000 XLON 05003050000085159-E0QL9RExCJgy
11:27:41 34 5,050.0000 XLON 07003070000085748-E0QL9RExCKYQ
11:28:15 155 5,050.0000 XLON 05003050000085838-E0QL9RExCL4j
11:28:15 33 5,050.0000 XLON 05003050000085838-E0QL9RExCL4l
11:29:05 211 5,048.0000 XLON 05003050000084772-E0QL9RExCLcs
11:30:12 141 5,050.0000 XLON 07003070000086649-E0QL9RExCMAY
11:31:01 67 5,050.0000 XLON 07003070000086923-E0QL9RExCMdt
11:31:01 19 5,050.0000 XLON 07003070000086923-E0QL9RExCMdv
11:31:01 62 5,050.0000 XLON 07003070000086923-E0QL9RExCMdx
11:32:11 169 5,048.0000 XLON 05003050000086322-E0QL9RExCN98
11:36:16 157 5,048.0000 XLON 07003070000087684-E0QL9RExCQCP
11:37:41 34 5,048.0000 XLON 05003050000089060-E0QL9RExCRTV
11:39:06 35 5,048.0000 XLON 07003070000089697-E0QL9RExCSyL
11:39:06 68 5,048.0000 XLON 07003070000089697-E0QL9RExCSyN
11:39:21 68 5,048.0000 XLON 07003070000089760-E0QL9RExCT3A
11:39:21 35 5,048.0000 XLON 07003070000089760-E0QL9RExCT3C
11:39:38 67 5,048.0000 XLON 07003070000089881-E0QL9RExCTE2
11:39:38 54 5,048.0000 XLON 07003070000089881-E0QL9RExCTE4
11:42:38 36 5,050.0000 XLON 07003070000090859-E0QL9RExCV3C
11:42:41 35 5,050.0000 XLON 05003050000090820-E0QL9RExCV8J
11:42:58 33 5,050.0000 XLON 07003070000090971-E0QL9RExCVJJ
11:42:58 135 5,050.0000 XLON 07003070000090971-E0QL9RExCVJL
11:43:06 195 5,048.0000 XLON 07003070000090482-E0QL9RExCVZw
11:46:24 121 5,050.0000 XLON 05003050000091957-E0QL9RExCYPU
11:46:24 112 5,050.0000 XLON 05003050000091957-E0QL9RExCYPX
11:46:45 197 5,048.0000 XLON 07003070000091519-E0QL9RExCYas
11:48:32 33 5,050.0000 XLON 05003050000093064-E0QL9RExCZxD
11:49:21 33 5,050.0000 XLON 05003050000093312-E0QL9RExCaaq
11:49:21 44 5,050.0000 XLON 05003050000093312-E0QL9RExCaas
11:50:46 37 5,050.0000 XLON 07003070000094202-E0QL9RExCbfU
11:51:01 38 5,050.0000 XLON 05003050000094163-E0QL9RExCbnN
11:51:01 312 5,050.0000 XLON 05003050000094163-E0QL9RExCbnP
11:57:36 125 5,056.0000 XLON 05003050000096585-E0QL9RExCgXc
11:57:36 289 5,056.0000 XLON 07003070000096377-E0QL9RExCgXa
11:57:36 62 5,056.0000 XLON 05003050000096701-E0QL9RExCgXe
11:57:36 31 5,056.0000 XLON 07003070000097075-E0QL9RExCgXg
11:57:36 35 5,056.0000 XLON 07003070000097075-E0QL9RExCgXi
11:59:54 62 5,056.0000 XLON 05003050000097632-E0QL9RExCiYX
11:59:54 228 5,056.0000 XLON 07003070000097805-E0QL9RExCiYV
12:00:22 184 5,054.0000 XLON 07003070000095681-E0QL9RExCj9x
12:00:58 172 5,048.0000 XLON 05003050000098477-E0QL9RExCjkV
12:05:06 203 5,062.0000 XLON 05003050000101020-E0QL9RExCnlB
12:12:07 305 5,072.0000 XLON 05003050000103210-E0QL9RExCtqz
12:12:07 279 5,074.0000 XLON 07003070000103974-E0QL9RExCtqd
12:12:07 215 5,076.0000 XLON 05003050000103768-E0QL9RExCtpr
12:12:07 64 5,076.0000 XLON 05003050000103768-E0QL9RExCtpt
12:12:10 42 5,070.0000 XLON 05003050000103791-E0QL9RExCtvu
12:12:10 236 5,070.0000 XLON 05003050000103791-E0QL9RExCtvP
12:12:11 278 5,066.0000 XLON 07003070000104001-E0QL9RExCtxZ
12:17:09 164 5,074.0000 XLON 05003050000105422-E0QL9RExCyeD
12:17:41 7 5,074.0000 XLON 07003070000105864-E0QL9RExCz7p
12:17:41 148 5,074.0000 XLON 07003070000105864-E0QL9RExCz7r
12:18:11 175 5,072.0000 XLON 07003070000105048-E0QL9RExCzQS
12:19:35 133 5,068.0000 XLON 05003050000106187-E0QL9RExD0Zo
12:23:15 173 5,068.0000 XLON 05003050000107448-E0QL9RExD2nU
12:24:55 207 5,068.0000 XLON 05003050000108116-E0QL9RExD44x
12:27:03 257 5,070.0000 XLON 07003070000109025-E0QL9RExD5T8
12:30:04 166 5,070.0000 XLON 05003050000109319-E0QL9RExD7ZF
12:34:51 253 5,072.0000 XLON 05003050000111370-E0QL9RExDAcF
12:37:24 228 5,072.0000 XLON 05003050000112256-E0QL9RExDCJB
12:37:24 70 5,072.0000 XLON 07003070000112291-E0QL9RExDCJ9
12:37:43 274 5,070.0000 XLON 05003050000111283-E0QL9RExDCb2
12:41:01 48 5,070.0000 XLON 07003070000114315-E0QL9RExDF2p
12:41:01 273 5,070.0000 XLON 07003070000114315-E0QL9RExDF2r
12:44:18 166 5,068.0000 XLON 07003070000113040-E0QL9RExDHA3
12:45:12 51 5,068.0000 XLON 07003070000115732-E0QL9RExDHre
12:45:12 146 5,068.0000 XLON 07003070000115732-E0QL9RExDHrg
12:45:12 112 5,068.0000 XLON 07003070000115732-E0QL9RExDHri
12:46:15 270 5,060.0000 XLON 07003070000115987-E0QL9RExDIdm
12:46:15 152 5,064.0000 XLON 05003050000113046-E0QL9RExDIcu
12:46:15 144 5,066.0000 XLON 07003070000115435-E0QL9RExDIbd
12:50:49 103 5,060.0000 XLON 05003050000116503-E0QL9RExDMJB
12:55:29 171 5,060.0000 XLON 07003070000117937-E0QL9RExDQ5p
13:00:22 271 5,072.0000 XLON 07003070000120439-E0QL9RExDTcU
13:00:23 69 5,072.0000 XLON 05003050000120431-E0QL9RExDTcy
13:00:23 82 5,072.0000 XLON 05003050000120431-E0QL9RExDTd0
13:02:35 335 5,072.0000 XLON 05003050000120557-E0QL9RExDV60
13:02:52 146 5,072.0000 XLON 05003050000121661-E0QL9RExDVTc
13:02:52 95 5,072.0000 XLON 05003050000121661-E0QL9RExDVTe
13:04:15 146 5,072.0000 XLON 07003070000122613-E0QL9RExDWYx
13:04:15 75 5,072.0000 XLON 07003070000122613-E0QL9RExDWYz
13:04:23 274 5,070.0000 XLON 07003070000120042-E0QL9RExDWdC
13:09:41 17 5,074.0000 XLON 07003070000123397-E0QL9RExDarf
13:09:41 194 5,074.0000 XLON 07003070000123397-E0QL9RExDarj
13:10:17 240 5,072.0000 XLON 07003070000123270-E0QL9RExDbgG
13:11:01 139 5,072.0000 XLON 07003070000125664-E0QL9RExDcNB
13:11:01 94 5,072.0000 XLON 07003070000125664-E0QL9RExDcND
13:11:01 6 5,072.0000 XLON 07003070000125664-E0QL9RExDcNF
13:14:41 208 5,072.0000 XLON 05003050000126000-E0QL9RExDf7Q
13:17:10 352 5,078.0000 XLON 07003070000127893-E0QL9RExDgfs
13:18:17 193 5,080.0000 XLON 07003070000128641-E0QL9RExDhZQ
13:19:38 61 5,080.0000 XLON 07003070000129608-E0QL9RExDj8X
13:19:38 132 5,080.0000 XLON 07003070000129608-E0QL9RExDj8Z
13:20:00 55 5,078.0000 XLON 07003070000128612-E0QL9RExDjO1
13:20:59 173 5,078.0000 XLON 07003070000128612-E0QL9RExDkAz
13:21:01 108 5,078.0000 XLON 07003070000130224-E0QL9RExDkEF
13:21:59 194 5,076.0000 XLON 05003050000129758-E0QL9RExDl89
13:24:56 84 5,078.0000 XLON 05003050000131542-E0QL9RExDnR3
13:24:56 62 5,078.0000 XLON 07003070000131987-E0QL9RExDnR5
13:26:05 65 5,074.0000 XLON 05003050000130903-E0QL9RExDoYB
13:26:05 97 5,076.0000 XLON 05003050000131620-E0QL9RExDoXn
13:26:05 66 5,076.0000 XLON 05003050000132405-E0QL9RExDoXp
13:27:59 103 5,076.0000 XLON 05003050000132522-E0QL9RExDqhg
13:27:59 61 5,076.0000 XLON 05003050000133133-E0QL9RExDqhi
13:30:32 213 5,076.0000 XLON 07003070000135202-E0QL9RExDt8y
13:32:26 197 5,076.0000 XLON 07003070000138413-E0QL9RExDvG6
13:32:58 37 5,078.0000 XLON 07003070000138750-E0QL9RExDvmf
13:32:58 182 5,078.0000 XLON 07003070000138750-E0QL9RExDvmh
13:33:03 200 5,076.0000 XLON 07003070000138544-E0QL9RExDvrI
13:35:07 151 5,074.0000 XLON 07003070000139605-E0QL9RExDxe9
13:35:12 154 5,072.0000 XLON 05003050000139108-E0QL9RExDxi4
13:35:12 10 5,072.0000 XLON 05003050000139108-E0QL9RExDxi6
13:38:14 108 5,076.0000 XLON 05003050000140717-E0QL9RExE1TX
13:38:14 149 5,076.0000 XLON 05003050000141008-E0QL9RExE1TZ
13:40:13 81 5,080.0000 XLON 07003070000142756-E0QL9RExE3De
13:41:57 167 5,080.0000 XLON 05003050000142674-E0QL9RExE4da
13:42:58 176 5,082.0000 XLON 07003070000144125-E0QL9RExE5dl
13:42:58 54 5,082.0000 XLON 07003070000144125-E0QL9RExE5dn
13:44:21 174 5,082.0000 XLON 07003070000144774-E0QL9RExE71p
13:44:56 212 5,080.0000 XLON 05003050000143399-E0QL9RExE7VM
13:47:17 116 5,080.0000 XLON 07003070000145695-E0QL9RExEA2q
13:47:17 81 5,080.0000 XLON 07003070000145695-E0QL9RExEA2b
13:47:41 50 5,082.0000 XLON 05003050000145889-E0QL9RExEARz
13:47:41 100 5,082.0000 XLON 05003050000145889-E0QL9RExEAS1
13:48:45 152 5,082.0000 XLON 05003050000146360-E0QL9RExEBGa
13:50:09 131 5,084.0000 XLON 05003050000146693-E0QL9RExEC59
13:51:01 57 5,084.0000 XLON 07003070000148039-E0QL9RExECmG
13:51:12 157 5,082.0000 XLON 07003070000147228-E0QL9RExED0K
13:52:58 88 5,080.0000 XLON 05003050000148367-E0QL9RExEG3X
13:52:58 56 5,080.0000 XLON 05003050000148367-E0QL9RExEG3Z
13:52:58 8 5,080.0000 XLON 05003050000148367-E0QL9RExEG3b
13:53:09 155 5,078.0000 XLON 05003050000145163-E0QL9RExEGJh
13:56:52 152 5,080.0000 XLON 05003050000150073-E0QL9RExEM4H
13:58:32 49 5,080.0000 XLON 05003050000150073-E0QL9RExENiI
13:58:32 67 5,080.0000 XLON 05003050000150581-E0QL9RExENiM
13:59:39 68 5,086.0000 XLON 05003050000151596-E0QL9RExEOrH
13:59:39 51 5,086.0000 XLON 05003050000151596-E0QL9RExEOrJ
13:59:56 37 5,086.0000 XLON 07003070000152194-E0QL9RExEPAp
13:59:56 71 5,086.0000 XLON 07003070000152194-E0QL9RExEPAr
14:00:00 229 5,082.0000 XLON 07003070000152057-E0QL9RExEPJf
14:01:20 204 5,088.0000 XLON 05003050000152357-E0QL9RExEQvV
14:01:28 68 5,086.0000 XLON 05003050000152219-E0QL9RExERIn
14:01:28 46 5,086.0000 XLON 05003050000152219-E0QL9RExERIr
14:02:33 145 5,086.0000 XLON 05003050000152219-E0QL9RExESWg
14:02:58 183 5,086.0000 XLON 07003070000153657-E0QL9RExET0q
14:02:58 25 5,088.0000 XLON 07003070000153800-E0QL9RExET0d
14:02:58 38 5,088.0000 XLON 07003070000153800-E0QL9RExET0f
14:02:58 106 5,088.0000 XLON 07003070000153800-E0QL9RExET0h
14:05:00 180 5,086.0000 XLON 05003050000154006-E0QL9RExEV1c
14:05:02 6 5,084.0000 XLON 07003070000154510-E0QL9RExEV7m
14:05:02 162 5,084.0000 XLON 07003070000154510-E0QL9RExEV7g
14:09:01 44 5,084.0000 XLON 05003050000156308-E0QL9RExEaPP
14:09:16 160 5,082.0000 XLON 07003070000156594-E0QL9RExEaxY
14:09:35 108 5,080.0000 XLON 05003050000154985-E0QL9RExEbh6
14:09:50 15 5,078.0000 XLON 07003070000157167-E0QL9RExEc9i
14:10:07 30 5,078.0000 XLON 07003070000157167-E0QL9RExEcbC
14:10:07 30 5,078.0000 XLON 07003070000157167-E0QL9RExEcap
14:10:12 121 5,078.0000 XLON 07003070000157167-E0QL9RExEciF
14:11:35 11 5,078.0000 XLON 07003070000158464-E0QL9RExEeIs
14:11:35 44 5,078.0000 XLON 07003070000158464-E0QL9RExEeIu
14:11:35 18 5,078.0000 XLON 07003070000158464-E0QL9RExEeIw
14:11:52 100 5,076.0000 XLON 05003050000157544-E0QL9RExEefj
14:14:21 38 5,082.0000 XLON 05003050000159049-E0QL9RExEhJo
14:14:21 10 5,082.0000 XLON 05003050000159049-E0QL9RExEhJq
14:14:25 48 5,080.0000 XLON 07003070000159174-E0QL9RExEhMT
14:14:38 132 5,080.0000 XLON 07003070000159174-E0QL9RExEhWE
14:15:12 167 5,078.0000 XLON 07003070000158908-E0QL9RExEhxb
14:16:26 222 5,078.0000 XLON 07003070000160570-E0QL9RExEjDY
14:16:26 12 5,078.0000 XLON 07003070000160570-E0QL9RExEjDa
14:16:26 5 5,078.0000 XLON 07003070000160570-E0QL9RExEjDc
14:16:40 222 5,076.0000 XLON 05003050000159865-E0QL9RExEjPd
14:18:20 7 5,072.0000 XLON 07003070000161195-E0QL9RExElFa
14:18:20 182 5,072.0000 XLON 07003070000161195-E0QL9RExElFF
14:18:20 162 5,074.0000 XLON 05003050000160628-E0QL9RExElEe
14:19:48 133 5,072.0000 XLON 05003050000161293-E0QL9RExEnRy
14:19:48 49 5,072.0000 XLON 07003070000161878-E0QL9RExEnRw
14:19:48 133 5,072.0000 XLON 07003070000161878-E0QL9RExEnQe
14:21:56 137 5,076.0000 XLON 07003070000162995-E0QL9RExEpuN
14:22:03 148 5,074.0000 XLON 05003050000162139-E0QL9RExEq8p
14:23:50 160 5,070.0000 XLON 07003070000163538-E0QL9RExEsKB
14:24:37 138 5,070.0000 XLON 05003050000163764-E0QL9RExEtLM
14:27:11 305 5,086.0000 XLON 05003050000165385-E0QL9RExExln
14:27:41 13 5,086.0000 XLON 07003070000166408-E0QL9RExEyqT
14:27:53 139 5,084.0000 XLON 05003050000165192-E0QL9RExEzLq
14:27:53 103 5,084.0000 XLON 07003070000165771-E0QL9RExEzLs
14:28:02 38 5,082.0000 XLON 07003070000166000-E0QL9RExEzxT
14:28:02 180 5,082.0000 XLON 07003070000166000-E0QL9RExEzxM
14:28:30 246 5,080.0000 XLON 05003050000166119-E0QL9RExF1RQ
14:28:41 5 5,076.0000 XLON 07003070000166742-E0QL9RExF287
14:28:41 255 5,076.0000 XLON 07003070000166742-E0QL9RExF28C
14:29:29 258 5,072.0000 XLON 07003070000167990-E0QL9RExF3qV
14:29:42 163 5,076.0000 XLON 07003070000168214-E0QL9RExF4Gh
14:29:42 53 5,076.0000 XLON 07003070000168214-E0QL9RExF4Gj
14:30:30 72 5,078.0000 XLON 07003070000169315-E0QL9RExF9CL
14:31:02 289 5,074.0000 XLON 05003050000171359-E0QL9RExFBxr
14:32:47 385 5,086.0000 XLON 07003070000174843-E0QL9RExFOEA
14:32:50 77 5,084.0000 XLON 05003050000174204-E0QL9RExFOWy
14:32:55 230 5,080.0000 XLON 07003070000175181-E0QL9RExFOyh
14:32:55 226 5,082.0000 XLON 07003070000174272-E0QL9RExFOwo
14:34:29 302 5,082.0000 XLON 07003070000178002-E0QL9RExFX3a
14:35:05 302 5,080.0000 XLON 05003050000177353-E0QL9RExFZjc
14:36:03 186 5,070.0000 XLON 07003070000180714-E0QL9RExFehO
14:36:03 186 5,072.0000 XLON 05003050000180017-E0QL9RExFefo
14:37:59 62 5,072.0000 XLON 07003070000183743-E0QL9RExFlhQ
14:37:59 32 5,072.0000 XLON 07003070000183743-E0QL9RExFlhS
14:38:13 141 5,068.0000 XLON 07003070000183744-E0QL9RExFmSt
14:38:13 261 5,070.0000 XLON 05003050000182640-E0QL9RExFmSQ
14:40:13 46 5,070.0000 XLON 07003070000185677-E0QL9RExFsBr
14:40:13 108 5,070.0000 XLON 05003050000184997-E0QL9RExFsBj
14:40:13 52 5,070.0000 XLON 07003070000185677-E0QL9RExFsBl
14:41:40 266 5,068.0000 XLON 05003050000184875-E0QL9RExFwIM
14:41:40 251 5,066.0000 XLON 07003070000187449-E0QL9RExFwIg
14:43:34 246 5,070.0000 XLON 05003050000189921-E0QL9RExG37L
14:45:05 226 5,076.0000 XLON 05003050000191812-E0QL9RExG6yn
14:45:17 271 5,074.0000 XLON 05003050000191077-E0QL9RExG7a0
14:45:22 226 5,070.0000 XLON 07003070000192089-E0QL9RExG88J
14:46:19 121 5,068.0000 XLON 05003050000194227-E0QL9RExGBaC
14:46:19 70 5,068.0000 XLON 05003050000194227-E0QL9RExGBaE
14:48:02 246 5,076.0000 XLON 05003050000196202-E0QL9RExGG8B
14:49:56 137 5,076.0000 XLON 07003070000199054-E0QL9RExGKqV
14:51:02 225 5,076.0000 XLON 07003070000199973-E0QL9RExGO1s
14:51:02 159 5,076.0000 XLON 07003070000199973-E0QL9RExGO1u
14:51:04 271 5,074.0000 XLON 07003070000196710-E0QL9RExGO8W
14:51:53 188 5,072.0000 XLON 07003070000196467-E0QL9RExGQ3B
14:54:10 216 5,072.0000 XLON 05003050000202029-E0QL9RExGTx6
14:54:23 24 5,072.0000 XLON 05003050000202029-E0QL9RExGUTS
14:54:23 193 5,072.0000 XLON 07003070000202838-E0QL9RExGUTU
14:54:39 146 5,072.0000 XLON 07003070000203195-E0QL9RExGV2F
14:55:14 240 5,070.0000 XLON 07003070000201474-E0QL9RExGWBu
14:56:00 61 5,072.0000 XLON 05003050000203498-E0QL9RExGXmu
14:56:55 125 5,074.0000 XLON 05003050000204169-E0QL9RExGZCX
14:56:56 249 5,072.0000 XLON 07003070000204145-E0QL9RExGZEq
14:56:56 153 5,074.0000 XLON 05003050000204169-E0QL9RExGZEN
14:59:20 134 5,074.0000 XLON 05003050000204892-E0QL9RExGdVl
14:59:20 123 5,074.0000 XLON 05003050000204892-E0QL9RExGdVj
14:59:42 81 5,072.0000 XLON 05003050000203728-E0QL9RExGdzd
14:59:42 186 5,072.0000 XLON 07003070000205524-E0QL9RExGdzl
15:01:43 74 5,080.0000 XLON 05003050000209863-E0QL9RExGi24
15:02:22 137 5,080.0000 XLON 05003050000210422-E0QL9RExGjtj
15:02:22 125 5,080.0000 XLON 07003070000211011-E0QL9RExGjth
15:02:31 268 5,078.0000 XLON 05003050000210164-E0QL9RExGkDh
15:03:02 153 5,076.0000 XLON 05003050000209750-E0QL9RExGlqT
15:03:02 90 5,076.0000 XLON 07003070000210330-E0QL9RExGlqV
15:04:23 254 5,076.0000 XLON 05003050000212381-E0QL9RExGqjd
15:04:33 253 5,074.0000 XLON 05003050000212057-E0QL9RExGrmN
15:04:44 178 5,072.0000 XLON 07003070000212610-E0QL9RExGsVs
15:05:50 211 5,070.0000 XLON 05003050000213816-E0QL9RExGvkn
15:06:01 84 5,070.0000 XLON 07003070000214736-E0QL9RExGwCO
15:06:50 266 5,070.0000 XLON 07003070000215170-E0QL9RExGzkk
15:09:36 267 5,074.0000 XLON 07003070000216775-E0QL9RExH7Rp
15:09:36 88 5,074.0000 XLON 07003070000217918-E0QL9RExH7Rv
15:11:09 317 5,074.0000 XLON 05003050000218763-E0QL9RExHCDZ
15:11:36 211 5,072.0000 XLON 07003070000216571-E0QL9RExHDSl
15:11:36 127 5,072.0000 XLON 05003050000217181-E0QL9RExHDSv
15:12:33 128 5,070.0000 XLON 05003050000217354-E0QL9RExHGT1
15:12:43 233 5,070.0000 XLON 05003050000220276-E0QL9RExHGwN
15:13:02 68 5,070.0000 XLON 05003050000220636-E0QL9RExHHq2
15:13:03 168 5,068.0000 XLON 05003050000219401-E0QL9RExHHro
15:15:28 223 5,072.0000 XLON 05003050000222506-E0QL9RExHO6V
15:16:19 309 5,072.0000 XLON 07003070000223817-E0QL9RExHQAK
15:18:01 204 5,070.0000 XLON 07003070000225069-E0QL9RExHTft
15:18:04 63 5,064.0000 XLON 05003050000224738-E0QL9RExHTs7
15:18:04 142 5,066.0000 XLON 07003070000224563-E0QL9RExHTrR
15:18:04 228 5,068.0000 XLON 07003070000222290-E0QL9RExHTqi
15:18:49 252 5,060.0000 XLON 07003070000225682-E0QL9RExHWHK
15:21:47 97 5,064.0000 XLON 05003050000227025-E0QL9RExHcJV
15:21:47 120 5,064.0000 XLON 07003070000227538-E0QL9RExHcJX
15:21:47 20 5,064.0000 XLON 07003070000227538-E0QL9RExHcJZ
15:23:32 309 5,070.0000 XLON 07003070000229317-E0QL9RExHg2Q
15:23:32 65 5,070.0000 XLON 07003070000229662-E0QL9RExHg2W
15:23:32 65 5,070.0000 XLON 07003070000229728-E0QL9RExHg2Y
15:24:56 62 5,072.0000 XLON 05003050000231012-E0QL9RExHj1e
15:24:56 166 5,072.0000 XLON 05003050000231012-E0QL9RExHj1g
15:25:52 100 5,072.0000 XLON 05003050000231913-E0QL9RExHkXk
15:26:12 209 5,072.0000 XLON 05003050000231913-E0QL9RExHl4J
15:26:26 211 5,070.0000 XLON 07003070000232808-E0QL9RExHlOt
15:27:14 81 5,068.0000 XLON 05003050000228798-E0QL9RExHmVf
15:27:14 112 5,068.0000 XLON 07003070000229315-E0QL9RExHmVd
15:27:14 70 5,068.0000 XLON 05003050000229247-E0QL9RExHmVh
15:27:14 64 5,068.0000 XLON 07003070000229941-E0QL9RExHmVj
15:28:22 245 5,072.0000 XLON 07003070000234531-E0QL9RExHort
15:28:28 288 5,070.0000 XLON 05003050000233511-E0QL9RExHpEv
15:30:00 204 5,072.0000 XLON 07003070000235720-E0QL9RExHs7A
15:31:36 204 5,076.0000 XLON 07003070000237145-E0QL9RExHvO8
15:31:53 150 5,076.0000 XLON 05003050000236976-E0QL9RExHvv6
15:32:43 186 5,074.0000 XLON 07003070000236918-E0QL9RExHxjY
15:33:07 148 5,074.0000 XLON 05003050000237660-E0QL9RExHyGj
15:34:39 71 5,078.0000 XLON 05003050000238934-E0QL9RExI1m9
15:34:39 214 5,078.0000 XLON 05003050000238934-E0QL9RExI1mB
15:34:56 94 5,078.0000 XLON 07003070000239670-E0QL9RExI2Q5
15:35:14 82 5,076.0000 XLON 05003050000238744-E0QL9RExI2xG
15:35:22 168 5,076.0000 XLON 05003050000238744-E0QL9RExI3Lc
15:36:50 205 5,078.0000 XLON 05003050000240538-E0QL9RExI68a
15:37:09 130 5,082.0000 XLON 05003050000240724-E0QL9RExI6WH
15:37:24 184 5,080.0000 XLON 07003070000241105-E0QL9RExI6yG
15:37:24 121 5,080.0000 XLON 07003070000241259-E0QL9RExI6yQ
15:37:42 124 5,080.0000 XLON 05003050000241201-E0QL9RExI7g0
15:37:42 204 5,080.0000 XLON 05003050000241201-E0QL9RExI7fv
15:37:44 87 5,078.0000 XLON 05003050000240811-E0QL9RExI7lr
15:37:45 267 5,076.0000 XLON 07003070000241724-E0QL9RExI7o8
15:37:45 118 5,076.0000 XLON 05003050000241123-E0QL9RExI7nd
15:42:00 315 5,076.0000 XLON 07003070000244736-E0QL9RExIE5y
15:42:11 299 5,074.0000 XLON 07003070000242820-E0QL9RExIESg
15:43:57 377 5,072.0000 XLON 05003050000244763-E0QL9RExIH16
15:45:52 91 5,068.0000 XLON 07003070000245363-E0QL9RExIKFS
15:45:52 235 5,068.0000 XLON 07003070000245363-E0QL9RExIKFC
15:45:52 270 5,070.0000 XLON 07003070000246484-E0QL9RExIKE3
15:46:03 231 5,070.0000 XLON 05003050000246945-E0QL9RExIKVX
15:47:04 65 5,078.0000 XLON 05003050000247257-E0QL9RExILlt
15:47:04 156 5,078.0000 XLON 07003070000247901-E0QL9RExILlv
15:47:59 17 5,078.0000 XLON 05003050000248350-E0QL9RExIN3d
15:47:59 259 5,078.0000 XLON 05003050000248350-E0QL9RExIN3N
15:49:57 266 5,082.0000 XLON 07003070000250277-E0QL9RExIPTE
15:50:00 244 5,080.0000 XLON 05003050000249505-E0QL9RExIPWl
15:51:02 89 5,080.0000 XLON 05003050000250830-E0QL9RExIRLW
15:51:02 210 5,080.0000 XLON 05003050000250830-E0QL9RExIRLY
15:52:42 55 5,080.0000 XLON 07003070000252715-E0QL9RExIU1i
15:52:42 222 5,080.0000 XLON 07003070000252715-E0QL9RExIU1k
15:54:09 222 5,078.0000 XLON 07003070000250278-E0QL9RExIWMV
15:58:33 171 5,074.0000 XLON 07003070000256373-E0QL9RExId9Z
15:58:33 253 5,078.0000 XLON 05003050000253201-E0QL9RExId8A
15:58:33 78 5,078.0000 XLON 07003070000255658-E0QL9RExId8G
15:58:33 151 5,078.0000 XLON 05003050000254193-E0QL9RExId8C
15:58:33 183 5,078.0000 XLON 05003050000255459-E0QL9RExId8I
15:58:33 66 5,078.0000 XLON 05003050000255543-E0QL9RExId8K
15:58:33 6 5,078.0000 XLON 05003050000255753-E0QL9RExId8M
15:58:33 238 5,078.0000 XLON 05003050000255753-E0QL9RExId8O
15:58:33 112 5,076.0000 XLON 07003070000252752-E0QL9RExId8y
15:58:33 62 5,076.0000 XLON 07003070000254337-E0QL9RExId92
15:58:33 108 5,076.0000 XLON 07003070000254790-E0QL9RExId94
16:00:31 210 5,078.0000 XLON 05003050000257107-E0QL9RExIgMb
16:00:31 118 5,078.0000 XLON 07003070000256785-E0QL9RExIgMX
16:02:17 406 5,078.0000 XLON 07003070000258201-E0QL9RExIisj
16:02:47 432 5,078.0000 XLON 05003050000258723-E0QL9RExIjiS
16:02:48 103 5,076.0000 XLON 05003050000256320-E0QL9RExIjkO
16:02:48 105 5,076.0000 XLON 07003070000257730-E0QL9RExIjkQ
16:03:28 130 5,074.0000 XLON 07003070000257356-E0QL9RExIkuv
16:04:58 136 5,076.0000 XLON 05003050000260558-E0QL9RExInJh
16:05:47 357 5,074.0000 XLON 05003050000260383-E0QL9RExIom1
16:06:50 318 5,074.0000 XLON 05003050000261253-E0QL9RExIqch
16:08:37 99 5,072.0000 XLON 07003070000260880-E0QL9RExItpw
16:09:23 16 5,076.0000 XLON 07003070000264746-E0QL9RExIvH2
16:09:23 26 5,076.0000 XLON 07003070000264746-E0QL9RExIvH4
16:09:23 201 5,076.0000 XLON 07003070000264746-E0QL9RExIvH6
16:09:57 80 5,076.0000 XLON 05003050000264404-E0QL9RExIwAx
16:09:57 186 5,076.0000 XLON 05003050000264404-E0QL9RExIwAz
16:10:05 262 5,074.0000 XLON 05003050000263798-E0QL9RExIwOb
16:11:21 89 5,072.0000 XLON 07003070000260880-E0QL9RExIyQj
16:11:21 70 5,072.0000 XLON 07003070000263533-E0QL9RExIyQl
16:11:21 136 5,072.0000 XLON 07003070000265837-E0QL9RExIyQp
16:12:02 127 5,072.0000 XLON 05003050000265370-E0QL9RExIzoF
16:12:02 282 5,072.0000 XLON 05003050000265847-E0QL9RExIzoL
16:14:03 244 5,082.0000 XLON 07003070000268000-E0QL9RExJ3JY
16:14:20 197 5,080.0000 XLON 05003050000266884-E0QL9RExJ3hu
16:14:20 124 5,080.0000 XLON 07003070000267583-E0QL9RExJ3hs
16:15:49 232 5,084.0000 XLON 07003070000268841-E0QL9RExJ6M1
16:15:49 45 5,084.0000 XLON 05003050000268151-E0QL9RExJ6M3
16:15:49 90 5,084.0000 XLON 05003050000268151-E0QL9RExJ6M5
16:15:49 61 5,084.0000 XLON 05003050000268156-E0QL9RExJ6M9
16:16:00 116 5,082.0000 XLON 05003050000268149-E0QL9RExJ6fk
16:16:37 267 5,084.0000 XLON 05003050000268200-E0QL9RExJ7s4
16:16:37 82 5,084.0000 XLON 05003050000268200-E0QL9RExJ7s6
16:16:37 49 5,084.0000 XLON 05003050000268200-E0QL9RExJ7s8
16:16:45 135 5,080.0000 XLON 07003070000268546-E0QL9RExJ8Ak
16:16:45 1 5,080.0000 XLON 07003070000268888-E0QL9RExJ8Am
16:16:45 521 5,082.0000 XLON 07003070000268858-E0QL9RExJ896
16:18:12 200 5,084.0000 XLON 07003070000268944-E0QL9RExJAqp
16:18:31 230 5,084.0000 XLON 07003070000268944-E0QL9RExJBYj
16:19:28 542 5,084.0000 XLON 07003070000269019-E0QL9RExJDH4
16:22:12 334 5,088.0000 XLON 05003050000268438-E0QL9RExJIIv
16:23:23 133 5,088.0000 XLON 05003050000268451-E0QL9RExJKea
16:23:23 239 5,088.0000 XLON 07003070000269146-E0QL9RExJKec
16:23:31 243 5,086.0000 XLON 05003050000268380-E0QL9RExJKwl
16:23:35 59 5,086.0000 XLON 05003050000268380-E0QL9RExJL6V
16:24:49 253 5,086.0000 XLON 07003070000269225-E0QL9RExJMrR
16:24:54 80 5,084.0000 XLON 05003050000268510-E0QL9RExJN4p
16:24:54 69 5,084.0000 XLON 07003070000269177-E0QL9RExJN4n
16:24:54 75 5,084.0000 XLON 07003070000269180-E0QL9RExJN4r
16:25:57 267 5,086.0000 XLON 07003070000269297-E0QL9RExJP71
16:25:57 37 5,086.0000 XLON 07003070000269297-E0QL9RExJP73
16:26:02 299 5,084.0000 XLON 07003070000269284-E0QL9RExJPMO
16:26:02 70 5,084.0000 XLON 07003070000269294-E0QL9RExJPMQ
16:26:19 345 5,086.0000 XLON 05003050000268665-E0QL9RExJPpW
16:26:24 54 5,086.0000 XLON 05003050000268665-E0QL9RExJPyb
16:27:06 72 5,084.0000 XLON 07003070000269307-E0QL9RExJRFj
16:27:22 139 5,086.0000 XLON 07003070000269359-E0QL9RExJRbO
16:27:55 212 5,086.0000 XLON 05003050000268728-E0QL9RExJSbl
16:28:39 84 5,082.0000 XLON 05003050000268570-E0QL9RExJUDK
16:28:39 129 5,082.0000 XLON 05003050000268570-E0QL9RExJUD6
16:28:45 64 5,080.0000 XLON 07003070000269379-E0QL9RExJUR0
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 POSAKCBBOBKDOBD
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