REG - SSP Group PLC - Transaction in Own Shares
Today 07:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20260330:nRSd5271Ya&default-theme=true
RNS Number : 5271Y SSP Group PLC 30 March 2026
30 March 2026
SSP Group plc
Transactions in own shares
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the
week 23 March 2026 to 27 March 2026, it purchased for cancellation the
following number of ordinary shares of 1 (17/200) each from Barclays Bank plc
as part of its £100 million share repurchase programme announced on 09
October 2025 (the "Programme"). All shares were purchased from Barclays Bank
plc as an "on exchange" transaction subject to the rules of the London Stock
Exchange.
Date of purchases: 23 March 2026 - 27 March 2026
Total number of shares purchased: 1,138,248
Highest price paid per share (pence): 181.1000p
Lowest price paid per share (pence): 166.2000p
176.8288p
Volume weighted average price paid per share (pence):
To date, the Company has purchased 24,361,762 ordinary shares in aggregate for
cancellation from Barclays Bank plc in accordance with the Programme.
Following the above purchases and cancellation of the ordinary shares, the
Company will have 780,144,434 ordinary shares in issue. The Company does not
hold any shares in treasury. The total number of voting rights in the Company
will therefore be
780,144,434.
A schedule of individual trades carried out by Barclays Bank plc as principal
in connection with the above purchase is set out below.
Schedule of Purchases - Aggregate Information
Trading venue Aggregated volume (shares) Volume weighted average price (pence)
London Stock Exchange 1,138,248 176.8288
Schedule of Purchases - Individual Transactions
Date of purchase Number of shares purchased Transaction price Time of transaction Trading venue Transaction
(pence per share)
reference
number
27/03/2026 2024 1.781 08:03:05 LSE 592112783023144700
27/03/2026 599 1.781 08:03:42 LSE 592112783023166063
27/03/2026 763 1.781 08:03:42 LSE 592112783023166064
27/03/2026 865 1.779 08:04:43 LSE 606186535588016306
27/03/2026 351 1.779 08:04:47 LSE 606186535588018485
27/03/2026 132 1.779 08:07:01 LSE 606186535588082683
27/03/2026 1328 1.779 08:08:57 LSE 606186535588128646
27/03/2026 795 1.771 08:12:39 LSE 606186535588227513
27/03/2026 1161 1.771 08:12:39 LSE 592112783023412632
27/03/2026 850 1.773 08:24:51 LSE 606186535588488454
27/03/2026 889 1.774 08:25:00 LSE 606186535588490675
27/03/2026 815 1.77 08:27:25 LSE 592112783023726988
27/03/2026 2105 1.77 08:27:25 LSE 592112783023726990
27/03/2026 2280 1.77 08:27:25 LSE 592112783023726996
27/03/2026 836 1.769 08:35:29 LSE 592112783023903017
27/03/2026 837 1.769 08:35:29 LSE 606186535588706499
27/03/2026 1659 1.769 08:35:29 LSE 606186535588706498
27/03/2026 1662 1.764 08:39:25 LSE 606186535588785176
27/03/2026 1909 1.766 08:53:04 LSE 592112783024251753
27/03/2026 3399 1.766 08:53:04 LSE 606186535589046509
27/03/2026 87 1.766 08:53:04 LSE 592112783024251762
27/03/2026 1663 1.762 08:56:50 LSE 592112783024316828
27/03/2026 1546 1.762 09:02:00 LSE 606186535589202408
27/03/2026 8 1.761 09:05:40 LSE 606186535589279220
27/03/2026 1516 1.761 09:05:45 LSE 606186535589281895
27/03/2026 2 1.765 09:21:52 LSE 592112783024785019
27/03/2026 866 1.765 09:21:52 LSE 592112783024785020
27/03/2026 203 1.762 09:23:54 LSE 592112783024819399
27/03/2026 1 1.764 09:25:52 LSE 606186535589629071
27/03/2026 913 1.764 09:26:23 LSE 592112783024866361
27/03/2026 1056 1.764 09:27:05 LSE 606186535589654988
27/03/2026 1322 1.764 09:27:05 LSE 592112783024881794
27/03/2026 393 1.763 09:27:14 LSE 592112783024884859
27/03/2026 2537 1.763 09:27:14 LSE 592112783024884858
27/03/2026 78 1.763 09:27:14 LSE 592112783024884864
27/03/2026 290 1.763 09:27:14 LSE 592112783024884863
27/03/2026 838 1.763 09:27:14 LSE 592112783024884862
27/03/2026 276 1.76 09:31:48 LSE 606186535589731261
27/03/2026 618 1.76 09:31:48 LSE 606186535589731260
27/03/2026 1141 1.758 09:32:46 LSE 606186535589746815
27/03/2026 523 1.758 09:33:49 LSE 606186535589766834
27/03/2026 31 1.755 09:41:01 LSE 592112783025121640
27/03/2026 842 1.755 09:41:01 LSE 592112783025121641
27/03/2026 872 1.755 09:41:01 LSE 592112783025121639
27/03/2026 3397 1.761 09:46:07 LSE 592112783025229716
27/03/2026 192 1.76 09:46:07 LSE 606186535589991296
27/03/2026 321 1.754 09:49:11 LSE 592112783025297487
27/03/2026 1341 1.754 09:49:11 LSE 592112783025297488
27/03/2026 806 1.75 09:57:05 LSE 606186535590203287
27/03/2026 798 1.75 09:57:07 LSE 606186535590203709
27/03/2026 1 1.75 09:57:07 LSE 606186535590203711
27/03/2026 492 1.75 09:57:09 LSE 606186535590204129
27/03/2026 1190 1.75 09:57:09 LSE 592112783025450261
27/03/2026 248 1.753 10:10:35 LSE 592112783025709098
27/03/2026 824 1.753 10:10:35 LSE 592112783025709097
27/03/2026 1862 1.753 10:10:35 LSE 592112783025709099
27/03/2026 634 1.753 10:10:36 LSE 606186535590453932
27/03/2026 558 1.753 10:10:38 LSE 606186535590454669
27/03/2026 906 1.762 10:33:51 LSE 606186535590839540
27/03/2026 2682 1.761 10:33:51 LSE 592112783026109182
27/03/2026 2298 1.761 10:33:51 LSE 592112783026109307
27/03/2026 278 1.76 10:33:55 LSE 592112783026110255
27/03/2026 606 1.763 10:34:12 LSE 606186535590845538
27/03/2026 1667 1.762 10:40:35 LSE 606186535590942934
27/03/2026 95 1.759 10:45:20 LSE 606186535591019160
27/03/2026 1573 1.759 10:45:20 LSE 606186535591019161
27/03/2026 838 1.758 10:53:40 LSE 592112783026439057
27/03/2026 1668 1.757 10:53:40 LSE 606186535591158045
27/03/2026 2278 1.751 11:00:35 LSE 606186535591297046
27/03/2026 784 1.75 11:14:43 LSE 606186535591580241
27/03/2026 2972 1.75 11:14:43 LSE 592112783026874132
27/03/2026 427 1.75 11:14:43 LSE 606186535591580247
27/03/2026 864 1.749 11:20:59 LSE 592112783026975244
27/03/2026 860 1.75 11:35:59 LSE 606186535591926081
27/03/2026 2111 1.75 11:35:59 LSE 592112783027233054
27/03/2026 860 1.749 11:36:04 LSE 592112783027234989
27/03/2026 860 1.749 11:36:04 LSE 606186535591927938
27/03/2026 869 1.749 11:36:04 LSE 592112783027234990
27/03/2026 860 1.749 11:36:10 LSE 592112783027236611
27/03/2026 1640 1.75 11:41:36 LSE 592112783027330505
27/03/2026 1660 1.745 11:47:23 LSE 592112783027432229
27/03/2026 801 1.744 12:06:55 LSE 592112783027778314
27/03/2026 801 1.744 12:06:55 LSE 592112783027778315
27/03/2026 801 1.744 12:06:55 LSE 606186535592449934
27/03/2026 801 1.744 12:06:55 LSE 606186535592449935
27/03/2026 792 1.747 12:17:09 LSE 592112783027943518
27/03/2026 2751 1.746 12:18:46 LSE 592112783027972215
27/03/2026 1435 1.746 12:18:46 LSE 606186535592634887
27/03/2026 2200 1.748 12:30:46 LSE 606186535592813580
27/03/2026 790 1.748 12:30:46 LSE 606186535592813584
27/03/2026 1464 1.748 12:30:46 LSE 592112783028158701
27/03/2026 964 1.749 12:39:43 LSE 592112783028301421
27/03/2026 880 1.749 12:43:06 LSE 592112783028369868
27/03/2026 804 1.748 12:44:12 LSE 592112783028389799
27/03/2026 777 1.75 12:53:06 LSE 592112783028539110
27/03/2026 1601 1.75 12:56:56 LSE 592112783028605781
27/03/2026 778 1.749 12:59:05 LSE 592112783028639972
27/03/2026 2305 1.749 12:59:05 LSE 606186535593275014
27/03/2026 638 1.749 12:59:05 LSE 606186535593275018
27/03/2026 42 1.748 13:03:24 LSE 606186535593349656
27/03/2026 766 1.748 13:03:24 LSE 606186535593349661
27/03/2026 809 1.748 13:03:24 LSE 592112783028717694
27/03/2026 862 1.748 13:03:24 LSE 592112783028717697
27/03/2026 1058 1.745 13:07:37 LSE 606186535593432432
27/03/2026 613 1.745 13:07:37 LSE 606186535593432434
27/03/2026 763 1.751 13:21:06 LSE 606186535593689072
27/03/2026 3090 1.751 13:21:06 LSE 592112783029070154
27/03/2026 237 1.751 13:21:06 LSE 592112783029070160
27/03/2026 847 1.748 13:32:00 LSE 592112783029308994
27/03/2026 848 1.748 13:32:00 LSE 606186535593918071
27/03/2026 2077 1.748 13:32:00 LSE 592112783029308993
27/03/2026 1667 1.748 13:34:02 LSE 592112783029362263
27/03/2026 838 1.746 13:38:25 LSE 592112783029481487
27/03/2026 885 1.745 13:40:04 LSE 606186535594125594
27/03/2026 1656 1.745 13:40:04 LSE 592112783029524068
27/03/2026 854 1.743 13:50:38 LSE 606186535594384577
27/03/2026 854 1.743 13:50:38 LSE 606186535594384578
27/03/2026 2247 1.743 13:50:38 LSE 606186535594384579
27/03/2026 1672 1.739 13:53:50 LSE 606186535594462453
27/03/2026 3215 1.739 14:07:47 LSE 606186535594876602
27/03/2026 125 1.739 14:07:47 LSE 592112783030299705
27/03/2026 1078 1.738 14:08:12 LSE 592112783030309913
27/03/2026 1900 1.734 14:19:52 LSE 606186535595168311
27/03/2026 1955 1.734 14:19:52 LSE 606186535595168315
27/03/2026 869 1.733 14:27:21 LSE 592112783030768551
27/03/2026 870 1.733 14:27:21 LSE 606186535595330522
27/03/2026 1668 1.733 14:27:21 LSE 606186535595330523
27/03/2026 321 1.731 14:36:04 LSE 592112783030985884
27/03/2026 885 1.731 14:36:04 LSE 592112783030985882
27/03/2026 885 1.731 14:36:04 LSE 592112783030985883
27/03/2026 2094 1.731 14:36:04 LSE 592112783030985885
27/03/2026 804 1.734 14:45:48 LSE 592112783031231148
27/03/2026 13 1.734 14:47:44 LSE 592112783031281146
27/03/2026 527 1.735 14:48:35 LSE 592112783031304749
27/03/2026 268 1.735 14:48:35 LSE 592112783031304756
27/03/2026 1156 1.735 14:50:39 LSE 606186535595901609
27/03/2026 900 1.735 14:51:44 LSE 592112783031382283
27/03/2026 902 1.735 14:54:04 LSE 592112783031439922
27/03/2026 797 1.734 14:54:38 LSE 606186535596000594
27/03/2026 3378 1.734 14:54:38 LSE 592112783031457504
27/03/2026 60 1.734 14:55:00 LSE 606186535596013758
27/03/2026 1083 1.734 14:55:00 LSE 592112783031471282
27/03/2026 1086 1.734 14:55:00 LSE 606186535596013757
27/03/2026 2957 1.737 15:00:45 LSE 606186535596175128
27/03/2026 1054 1.737 15:00:45 LSE 606186535596175132
27/03/2026 2303 1.741 15:06:57 LSE 606186535596363724
27/03/2026 1683 1.741 15:07:42 LSE 606186535596382468
27/03/2026 1879 1.738 15:14:52 LSE 606186535596581259
27/03/2026 905 1.738 15:17:37 LSE 592112783032135604
27/03/2026 906 1.738 15:17:37 LSE 606186535596657041
27/03/2026 1408 1.738 15:17:37 LSE 592112783032135603
27/03/2026 904 1.737 15:17:38 LSE 592112783032137581
27/03/2026 183 1.735 15:20:39 LSE 592112783032244933
27/03/2026 1476 1.735 15:20:43 LSE 592112783032247284
27/03/2026 1956 1.737 15:24:44 LSE 592112783032409050
27/03/2026 115 1.735 15:27:47 LSE 592112783032503237
27/03/2026 848 1.738 15:33:11 LSE 592112783032684037
27/03/2026 868 1.737 15:34:50 LSE 606186535597238750
27/03/2026 790 1.738 15:37:18 LSE 606186535597317625
27/03/2026 816 1.738 15:39:05 LSE 606186535597374483
27/03/2026 1157 1.738 15:39:05 LSE 606186535597374482
27/03/2026 2832 1.738 15:39:05 LSE 592112783032872807
27/03/2026 2485 1.738 15:39:28 LSE 592112783032882159
27/03/2026 1652 1.734 15:41:31 LSE 592112783032945447
27/03/2026 861 1.735 15:46:04 LSE 592112783033093632
27/03/2026 861 1.735 15:46:04 LSE 606186535597588861
27/03/2026 1655 1.735 15:46:04 LSE 592112783033093631
27/03/2026 907 1.733 15:51:06 LSE 592112783033273518
27/03/2026 907 1.733 15:51:06 LSE 592112783033273519
27/03/2026 1657 1.733 15:51:06 LSE 606186535597763460
27/03/2026 1672 1.732 15:52:27 LSE 606186535597825406
27/03/2026 803 1.728 15:54:51 LSE 606186535597949721
27/03/2026 861 1.728 15:55:19 LSE 606186535597971376
27/03/2026 636 1.728 15:57:50 LSE 606186535598085875
27/03/2026 1573 1.728 15:57:50 LSE 606186535598085877
27/03/2026 2746 1.726 16:00:41 LSE 606186535598233211
27/03/2026 179 1.726 16:00:48 LSE 592112783033763426
27/03/2026 800 1.727 16:03:41 LSE 592112783033912636
27/03/2026 915 1.726 16:07:36 LSE 592112783034082930
27/03/2026 915 1.725 16:07:58 LSE 606186535598573857
27/03/2026 916 1.725 16:07:58 LSE 606186535598573858
27/03/2026 1659 1.725 16:07:58 LSE 592112783034104508
27/03/2026 905 1.723 16:10:15 LSE 592112783034212153
27/03/2026 745 1.723 16:11:04 LSE 592112783034250607
27/03/2026 897 1.723 16:11:04 LSE 606186535598717426
27/03/2026 898 1.723 16:11:04 LSE 592112783034250608
27/03/2026 972 1.728 16:17:04 LSE 592112783034518713
27/03/2026 382 1.729 16:17:51 LSE 606186535599013632
27/03/2026 470 1.729 16:17:51 LSE 606186535599013633
27/03/2026 897 1.727 16:18:12 LSE 606186535599031240
27/03/2026 2018 1.727 16:18:12 LSE 606186535599031241
27/03/2026 823 1.729 16:21:10 LSE 606186535599178058
27/03/2026 136 1.729 16:21:41 LSE 592112783034745280
27/03/2026 562 1.729 16:21:41 LSE 606186535599201058
27/03/2026 120 1.729 16:21:51 LSE 606186535599208819
27/03/2026 836 1.73 16:23:04 LSE 606186535599261573
27/03/2026 2620 1.728 16:23:31 LSE 592112783034824728
27/03/2026 1915 1.728 16:23:31 LSE 606186535599279121
27/03/2026 858 1.728 16:23:32 LSE 606186535599279639
27/03/2026 1650 1.728 16:23:32 LSE 606186535599279640
27/03/2026 841 1.725 16:26:56 LSE 606186535599444346
27/03/2026 905 1.725 16:26:56 LSE 606186535599444347
27/03/2026 1641 1.725 16:26:56 LSE 606186535599444345
27/03/2026 287 1.724 16:28:45 LSE 606186535599519889
26/03/2026 761 1.794 08:08:17 LSE 592112400656632819
26/03/2026 817 1.792 08:09:01 LSE 592112400656646192
26/03/2026 870 1.79 08:11:42 LSE 592112400656691761
26/03/2026 3360 1.784 08:13:30 LSE 592112400656719946
26/03/2026 2226 1.784 08:13:30 LSE 592112400656719949
26/03/2026 1418 1.784 08:15:05 LSE 592112400656747937
26/03/2026 1413 1.787 08:18:19 LSE 606186181693147877
26/03/2026 314 1.79 08:24:16 LSE 606186181693229490
26/03/2026 2748 1.79 08:24:16 LSE 606186181693229489
26/03/2026 784 1.793 08:29:05 LSE 606186181693292253
26/03/2026 92 1.793 08:29:05 LSE 592112400656950100
26/03/2026 1653 1.793 08:29:05 LSE 592112400656950101
26/03/2026 1258 1.791 08:34:32 LSE 592112400657052550
26/03/2026 836 1.788 08:45:05 LSE 592112400657229284
26/03/2026 836 1.788 08:45:05 LSE 592112400657229285
26/03/2026 836 1.788 08:45:05 LSE 606186181693560888
26/03/2026 836 1.788 08:45:05 LSE 606186181693560889
26/03/2026 910 1.788 08:45:05 LSE 592112400657229283
26/03/2026 1852 1.787 08:47:44 LSE 592112400657275214
26/03/2026 1248 1.785 08:52:56 LSE 606186181693679579
26/03/2026 157 1.785 08:53:01 LSE 606186181693680599
26/03/2026 206 1.789 09:07:54 LSE 606186181693915364
26/03/2026 1017 1.789 09:07:54 LSE 606186181693915365
26/03/2026 1077 1.789 09:07:54 LSE 606186181693915363
26/03/2026 1166 1.789 09:07:54 LSE 606186181693915362
26/03/2026 2824 1.789 09:08:26 LSE 592112400657609990
26/03/2026 258 1.789 09:14:50 LSE 592112400657730148
26/03/2026 907 1.789 09:14:50 LSE 592112400657730149
26/03/2026 490 1.789 09:14:50 LSE 592112400657730151
26/03/2026 883 1.789 09:14:50 LSE 606186181694038676
26/03/2026 900 1.788 09:16:34 LSE 592112400657764416
26/03/2026 908 1.786 09:21:41 LSE 606186181694159037
26/03/2026 1660 1.786 09:21:41 LSE 592112400657856071
26/03/2026 664 1.783 09:25:38 LSE 606186181694239673
26/03/2026 25 1.783 09:25:39 LSE 606186181694240126
26/03/2026 20 1.783 09:25:40 LSE 606186181694240412
26/03/2026 20 1.783 09:25:41 LSE 606186181694240781
26/03/2026 48 1.783 09:25:45 LSE 606186181694241884
26/03/2026 125 1.783 09:28:52 LSE 606186181694294873
26/03/2026 883 1.783 09:28:52 LSE 606186181694294872
26/03/2026 744 1.783 09:28:52 LSE 606186181694294874
26/03/2026 869 1.783 09:28:52 LSE 592112400657997686
26/03/2026 481 1.778 09:40:30 LSE 606186181694515022
26/03/2026 2379 1.778 09:40:39 LSE 606186181694517481
26/03/2026 1448 1.778 09:40:39 LSE 592112400658227135
26/03/2026 223 1.778 09:52:05 LSE 592112400658406854
26/03/2026 1185 1.778 09:52:34 LSE 592112400658415109
26/03/2026 1126 1.782 09:57:30 LSE 592112400658491283
26/03/2026 905 1.782 09:59:31 LSE 592112400658522286
26/03/2026 897 1.782 10:01:39 LSE 606186181694840351
26/03/2026 424 1.782 10:05:35 LSE 592112400658632119
26/03/2026 386 1.786 10:06:00 LSE 606186181694913487
26/03/2026 880 1.787 10:06:13 LSE 606186181694919953
26/03/2026 2364 1.784 10:06:17 LSE 592112400658652563
26/03/2026 911 1.786 10:12:50 LSE 606186181695017142
26/03/2026 2428 1.785 10:12:50 LSE 592112400658754845
26/03/2026 1090 1.797 10:29:40 LSE 606186181695286137
26/03/2026 2841 1.794 10:29:55 LSE 606186181695289328
26/03/2026 2644 1.797 10:39:32 LSE 592112400659269740
26/03/2026 252 1.797 10:39:32 LSE 606186181695506418
26/03/2026 2395 1.797 10:39:32 LSE 606186181695506417
26/03/2026 865 1.796 10:45:04 LSE 606186181695617954
26/03/2026 1003 1.796 10:45:04 LSE 606186181695617955
26/03/2026 1844 1.79 10:52:20 LSE 606186181695734115
26/03/2026 1713 1.793 10:58:27 LSE 592112400659608809
26/03/2026 906 1.789 11:06:47 LSE 592112400659772636
26/03/2026 1629 1.789 11:06:47 LSE 592112400659772637
26/03/2026 1948 1.792 11:11:15 LSE 592112400659846172
26/03/2026 534 1.785 11:16:01 LSE 592112400659923746
26/03/2026 1040 1.785 11:16:01 LSE 592112400659923747
26/03/2026 204 1.786 11:25:01 LSE 606186181696267111
26/03/2026 3003 1.786 11:25:01 LSE 606186181696267112
26/03/2026 976 1.783 11:31:00 LSE 606186181696367955
26/03/2026 150 1.783 11:38:23 LSE 606186181696474227
26/03/2026 42 1.786 11:49:58 LSE 592112400660455693
26/03/2026 843 1.786 11:49:58 LSE 592112400660455694
26/03/2026 348 1.79 11:51:20 LSE 606186181696662083
26/03/2026 432 1.79 11:51:20 LSE 606186181696662085
26/03/2026 837 1.79 11:51:20 LSE 606186181696662084
26/03/2026 3126 1.788 11:52:05 LSE 606186181696672852
26/03/2026 416 1.788 11:52:05 LSE 606186181696672856
26/03/2026 1364 1.788 11:52:05 LSE 606186181696672857
26/03/2026 1654 1.784 11:57:12 LSE 592112400660564462
26/03/2026 3109 1.788 12:11:35 LSE 606186181696998526
26/03/2026 3437 1.792 12:30:08 LSE 606186181697269729
26/03/2026 1339 1.792 12:30:08 LSE 606186181697270148
26/03/2026 248 1.791 12:33:32 LSE 606186181697328026
26/03/2026 562 1.791 12:33:32 LSE 606186181697328024
26/03/2026 903 1.791 12:33:32 LSE 592112400661174283
26/03/2026 2260 1.793 12:40:35 LSE 592112400661302253
26/03/2026 2601 1.797 12:48:47 LSE 592112400661442201
26/03/2026 352 1.797 12:48:47 LSE 592112400661442344
26/03/2026 907 1.795 13:04:29 LSE 592112400661706200
26/03/2026 907 1.794 13:05:03 LSE 592112400661715630
26/03/2026 2145 1.794 13:05:03 LSE 592112400661715629
26/03/2026 1346 1.794 13:05:03 LSE 606186181697842832
26/03/2026 1659 1.793 13:09:16 LSE 592112400661787605
26/03/2026 2656 1.796 13:19:01 LSE 592112400661958595
26/03/2026 792 1.794 13:26:50 LSE 606186181698203549
26/03/2026 2237 1.794 13:26:50 LSE 606186181698203548
26/03/2026 1645 1.792 13:30:24 LSE 606186181698283284
26/03/2026 93 1.793 13:34:11 LSE 592112400662294146
26/03/2026 1940 1.793 13:34:11 LSE 592112400662294145
26/03/2026 3465 1.797 13:47:50 LSE 592112400662657401
26/03/2026 2474 1.798 13:47:50 LSE 606186181698744278
26/03/2026 70 1.798 13:47:50 LSE 606186181698744296
26/03/2026 827 1.797 13:54:32 LSE 592112400662846592
26/03/2026 2217 1.797 13:54:32 LSE 606186181698926009
26/03/2026 1963 1.798 14:03:33 LSE 592112400663093230
26/03/2026 1353 1.797 14:08:45 LSE 606186181699282665
26/03/2026 1655 1.796 14:13:30 LSE 606186181699394719
26/03/2026 827 1.796 14:19:32 LSE 606186181699521365
26/03/2026 1663 1.796 14:19:32 LSE 592112400663465655
26/03/2026 795 1.797 14:28:58 LSE 606186181699709614
26/03/2026 795 1.796 14:30:18 LSE 592112400663691673
26/03/2026 795 1.796 14:30:18 LSE 606186181699739420
26/03/2026 1666 1.796 14:30:18 LSE 592112400663691672
26/03/2026 847 1.798 14:36:37 LSE 606186181699900504
26/03/2026 2135 1.798 14:36:37 LSE 606186181699900503
26/03/2026 1513 1.798 14:36:37 LSE 606186181699900508
26/03/2026 1026 1.797 14:40:48 LSE 592112400664002503
26/03/2026 1440 1.797 14:40:48 LSE 592112400664002504
26/03/2026 882 1.797 14:53:53 LSE 592112400664381791
26/03/2026 882 1.797 14:53:53 LSE 592112400664381792
26/03/2026 882 1.797 14:53:53 LSE 606186181700407092
26/03/2026 1951 1.797 14:53:53 LSE 606186181700407091
26/03/2026 1785 1.797 14:53:53 LSE 606186181700407098
26/03/2026 1649 1.795 14:56:09 LSE 592112400664458395
26/03/2026 1929 1.799 15:04:03 LSE 606186181700718744
26/03/2026 2515 1.799 15:04:03 LSE 592112400664703833
26/03/2026 636 1.799 15:04:03 LSE 606186181700718910
26/03/2026 98 1.798 15:05:04 LSE 606186181700744444
26/03/2026 669 1.798 15:05:04 LSE 606186181700744445
26/03/2026 2402 1.798 15:07:32 LSE 606186181700820963
26/03/2026 101 1.797 15:16:01 LSE 606186181701044707
26/03/2026 884 1.797 15:16:01 LSE 592112400665041822
26/03/2026 2025 1.797 15:16:01 LSE 606186181701044708
26/03/2026 22 1.797 15:16:01 LSE 592112400665041827
26/03/2026 867 1.797 15:16:01 LSE 592112400665041828
26/03/2026 3184 1.797 15:21:35 LSE 592112400665203974
26/03/2026 217 1.797 15:21:35 LSE 606186181701202412
26/03/2026 852 1.792 15:26:47 LSE 606186181701329820
26/03/2026 1657 1.792 15:26:47 LSE 592112400665335056
26/03/2026 2086 1.796 15:30:05 LSE 606186181701410547
26/03/2026 429 1.796 15:30:05 LSE 592112400665418775
26/03/2026 889 1.796 15:39:32 LSE 592112400665667334
26/03/2026 2288 1.795 15:39:35 LSE 606186181701652345
26/03/2026 2303 1.795 15:39:35 LSE 606186181701652349
26/03/2026 1146 1.795 15:40:42 LSE 592112400665698049
26/03/2026 117 1.795 15:41:46 LSE 592112400665727936
26/03/2026 797 1.795 15:41:46 LSE 592112400665727935
26/03/2026 797 1.795 15:41:46 LSE 606186181701710185
26/03/2026 820 1.795 15:46:03 LSE 592112400665837673
26/03/2026 1673 1.795 15:46:03 LSE 592112400665837672
26/03/2026 1658 1.795 15:47:25 LSE 606186181701872326
26/03/2026 1650 1.792 15:49:47 LSE 592112400665957805
26/03/2026 2751 1.797 15:53:57 LSE 606186181702040884
26/03/2026 1658 1.794 15:55:55 LSE 606186181702092081
26/03/2026 867 1.794 16:02:46 LSE 592112400666302908
26/03/2026 867 1.794 16:02:46 LSE 606186181702266105
26/03/2026 2006 1.794 16:02:46 LSE 592112400666302906
26/03/2026 1351 1.794 16:02:46 LSE 606186181702266111
26/03/2026 768 1.793 16:04:05 LSE 606186181702297041
26/03/2026 905 1.793 16:04:05 LSE 606186181702297042
26/03/2026 828 1.793 16:09:24 LSE 592112400666479003
26/03/2026 2793 1.793 16:09:24 LSE 606186181702437632
26/03/2026 504 1.793 16:09:24 LSE 606186181702437639
26/03/2026 443 1.793 16:09:24 LSE 606186181702437645
26/03/2026 1672 1.791 16:11:30 LSE 606186181702498004
26/03/2026 1766 1.784 16:14:10 LSE 592112400666618180
26/03/2026 929 1.784 16:15:03 LSE 592112400666648563
26/03/2026 125 1.784 16:16:23 LSE 592112400666707875
26/03/2026 697 1.784 16:16:23 LSE 592112400666707877
26/03/2026 1194 1.784 16:16:23 LSE 592112400666707878
26/03/2026 847 1.784 16:22:22 LSE 592112400666944015
26/03/2026 2632 1.784 16:22:22 LSE 592112400666944016
26/03/2026 3198 1.784 16:22:22 LSE 592112400666944028
26/03/2026 164 1.784 16:22:22 LSE 606186181702891774
26/03/2026 368 1.784 16:22:22 LSE 606186181702891773
26/03/2026 778 1.784 16:25:53 LSE 606186181703032846
26/03/2026 342 1.783 16:26:36 LSE 606186181703057541
26/03/2026 778 1.783 16:26:36 LSE 592112400667113832
26/03/2026 2491 1.783 16:26:36 LSE 606186181703057540
26/03/2026 635 1.783 16:26:36 LSE 592112400667113849
26/03/2026 156 1.783 16:29:53 LSE 592112400667258357
26/03/2026 300 1.783 16:29:53 LSE 592112400667258358
26/03/2026 385 1.783 16:29:53 LSE 592112400667258356
26/03/2026 750 1.783 16:29:53 LSE 592112400667258359
26/03/2026 764 1.783 16:29:53 LSE 592112400667258360
26/03/2026 827 1.783 16:29:53 LSE 606186181703198709
25/03/2026 332 1.788 11:25:57 LSE 592112046766124432
25/03/2026 437 1.788 11:25:57 LSE 592112046766124431
25/03/2026 1 1.788 11:27:49 LSE 592112046766154766
25/03/2026 895 1.788 11:27:49 LSE 606185832955336265
25/03/2026 2917 1.788 11:28:59 LSE 592112046766163553
25/03/2026 1002 1.788 11:30:04 LSE 606185832955351419
25/03/2026 2259 1.788 11:30:04 LSE 606185832955351421
25/03/2026 1496 1.789 11:33:25 LSE 592112046766189713
25/03/2026 3016 1.798 11:39:03 LSE 606185832955405557
25/03/2026 1 1.798 11:39:50 LSE 592112046766232766
25/03/2026 152 1.798 11:40:05 LSE 592112046766235217
25/03/2026 889 1.799 11:44:46 LSE 606185832955450322
25/03/2026 2218 1.799 11:44:46 LSE 592112046766273934
25/03/2026 178 1.799 11:44:46 LSE 592112046766273939
25/03/2026 1832 1.8 11:47:38 LSE 592112046766295045
25/03/2026 811 1.796 11:50:33 LSE 592112046766347889
25/03/2026 1503 1.796 11:50:33 LSE 606185832955521585
25/03/2026 900 1.795 11:55:20 LSE 606185832955567744
25/03/2026 1502 1.795 11:55:20 LSE 592112046766395752
25/03/2026 905 1.801 12:04:32 LSE 606185832955638245
25/03/2026 905 1.801 12:04:32 LSE 606185832955638246
25/03/2026 2622 1.801 12:04:32 LSE 592112046766469572
25/03/2026 1118 1.801 12:04:32 LSE 606185832955638263
25/03/2026 2433 1.806 12:10:23 LSE 606185832955688425
25/03/2026 785 1.806 12:10:23 LSE 592112046766522297
25/03/2026 464 1.81 12:15:58 LSE 592112046766569468
25/03/2026 2194 1.81 12:15:58 LSE 592112046766569469
25/03/2026 401 1.81 12:15:58 LSE 592112046766569475
25/03/2026 1809 1.807 12:16:56 LSE 606185832955745364
25/03/2026 1500 1.806 12:18:44 LSE 606185832955767976
25/03/2026 871 1.798 12:23:04 LSE 592112046766645782
25/03/2026 1495 1.798 12:23:04 LSE 592112046766645780
25/03/2026 1965 1.797 12:26:56 LSE 606185832955854954
25/03/2026 709 1.797 12:26:56 LSE 606185832955854957
25/03/2026 1502 1.794 12:31:19 LSE 592112046766734804
25/03/2026 883 1.794 12:32:34 LSE 592112046766746076
25/03/2026 908 1.794 12:32:34 LSE 606185832955903563
25/03/2026 813 1.803 12:41:17 LSE 606185832955975927
25/03/2026 3130 1.803 12:41:17 LSE 606185832955975926
25/03/2026 603 1.803 12:41:17 LSE 606185832955975931
25/03/2026 95 1.811 12:51:53 LSE 592112046766902593
25/03/2026 811 1.811 12:51:53 LSE 592112046766902594
25/03/2026 1217 1.809 12:52:31 LSE 592112046766906460
25/03/2026 2035 1.808 12:52:43 LSE 592112046766907747
25/03/2026 2333 1.808 12:52:45 LSE 592112046766907908
25/03/2026 445 1.808 12:52:45 LSE 606185832956059072
25/03/2026 770 1.808 13:00:26 LSE 592112046766982425
25/03/2026 770 1.808 13:00:26 LSE 606185832956131008
25/03/2026 770 1.808 13:00:26 LSE 606185832956131010
25/03/2026 1826 1.808 13:00:26 LSE 606185832956131009
25/03/2026 891 1.809 13:07:38 LSE 606185832956196110
25/03/2026 895 1.809 13:07:38 LSE 592112046767049675
25/03/2026 1982 1.809 13:07:38 LSE 592112046767049674
25/03/2026 1486 1.805 13:09:36 LSE 592112046767065773
25/03/2026 794 1.804 13:15:19 LSE 606185832956256563
25/03/2026 875 1.806 13:26:53 LSE 592112046767209852
25/03/2026 1351 1.806 13:27:25 LSE 592112046767216195
25/03/2026 898 1.806 13:29:23 LSE 592112046767236801
25/03/2026 2161 1.806 13:29:23 LSE 592112046767236802
25/03/2026 2205 1.806 13:29:23 LSE 606185832956374897
25/03/2026 734 1.806 13:29:23 LSE 592112046767236806
25/03/2026 186 1.807 13:30:31 LSE 592112046767257874
25/03/2026 1296 1.807 13:30:31 LSE 592112046767257873
25/03/2026 863 1.807 13:35:23 LSE 592112046767330849
25/03/2026 933 1.807 13:35:23 LSE 592112046767330850
25/03/2026 2252 1.807 13:35:23 LSE 606185832956466399
25/03/2026 1948 1.804 13:39:23 LSE 592112046767384247
25/03/2026 1440 1.804 13:39:23 LSE 606185832956518385
25/03/2026 1349 1.803 13:41:25 LSE 592112046767408744
25/03/2026 773 1.803 13:44:44 LSE 592112046767449921
25/03/2026 773 1.803 13:44:44 LSE 606185832956582177
25/03/2026 1068 1.803 13:44:44 LSE 592112046767449920
25/03/2026 191 1.802 13:48:45 LSE 592112046767509282
25/03/2026 2068 1.802 13:48:45 LSE 592112046767509281
25/03/2026 789 1.801 13:50:26 LSE 606185832956670783
25/03/2026 620 1.8 13:52:10 LSE 592112046767570908
25/03/2026 190 1.8 13:52:10 LSE 592112046767571074
25/03/2026 1199 1.8 13:52:10 LSE 606185832956699203
25/03/2026 905 1.8 13:52:10 LSE 606185832956699204
25/03/2026 349 1.797 13:57:43 LSE 606185832956775552
25/03/2026 1147 1.797 13:57:43 LSE 606185832956775553
25/03/2026 1501 1.794 14:00:25 LSE 606185832956814764
25/03/2026 1591 1.789 14:05:01 LSE 592112046767762514
25/03/2026 822 1.788 14:07:49 LSE 592112046767801815
25/03/2026 834 1.788 14:07:49 LSE 592112046767801814
25/03/2026 2323 1.792 14:19:37 LSE 606185832957099236
25/03/2026 2112 1.792 14:19:37 LSE 606185832957099239
25/03/2026 1507 1.79 14:21:42 LSE 592112046768013419
25/03/2026 1508 1.789 14:24:32 LSE 606185832957163266
25/03/2026 428 1.795 14:34:08 LSE 606185832957316008
25/03/2026 446 1.795 14:34:08 LSE 606185832957316007
25/03/2026 891 1.795 14:35:01 LSE 606185832957331410
25/03/2026 874 1.793 14:35:29 LSE 592112046768233604
25/03/2026 1951 1.793 14:35:29 LSE 592112046768233603
25/03/2026 2134 1.793 14:35:29 LSE 606185832957340296
25/03/2026 1649 1.791 14:38:12 LSE 592112046768285759
25/03/2026 1177 1.791 14:43:12 LSE 606185832957482023
25/03/2026 773 1.79 14:45:03 LSE 606185832957515777
25/03/2026 2335 1.79 14:45:03 LSE 592112046768414561
25/03/2026 414 1.79 14:45:03 LSE 606185832957515781
25/03/2026 876 1.79 14:52:45 LSE 592112046768554187
25/03/2026 877 1.79 14:52:45 LSE 606185832957651166
25/03/2026 877 1.79 14:52:45 LSE 606185832957651169
25/03/2026 2459 1.79 14:52:45 LSE 606185832957651167
25/03/2026 818 1.788 14:54:56 LSE 606185832957684134
25/03/2026 1497 1.788 14:54:56 LSE 592112046768588213
25/03/2026 792 1.786 14:57:23 LSE 592112046768636588
25/03/2026 1493 1.786 14:57:23 LSE 592112046768636587
25/03/2026 1510 1.785 14:59:17 LSE 606185832957767292
25/03/2026 60 1.788 15:05:55 LSE 606185832957888144
25/03/2026 831 1.788 15:05:55 LSE 606185832957888145
25/03/2026 2367 1.788 15:05:55 LSE 592112046768800515
25/03/2026 831 1.788 15:05:55 LSE 606185832957888155
25/03/2026 861 1.788 15:06:00 LSE 592112046768802406
25/03/2026 1050 1.788 15:06:00 LSE 592112046768802407
25/03/2026 1489 1.783 15:07:31 LSE 606185832957924325
25/03/2026 1484 1.781 15:09:57 LSE 606185832957977167
25/03/2026 1505 1.778 15:11:55 LSE 592112046768935751
25/03/2026 1489 1.775 15:14:20 LSE 592112046768991858
25/03/2026 2113 1.776 15:16:53 LSE 592112046769062404
25/03/2026 1405 1.78 15:25:20 LSE 592112046769269702
25/03/2026 889 1.78 15:25:27 LSE 606185832958344101
25/03/2026 890 1.78 15:25:27 LSE 606185832958344102
25/03/2026 1539 1.78 15:25:27 LSE 592112046769272064
25/03/2026 1746 1.78 15:25:27 LSE 592112046769272070
25/03/2026 3004 1.786 15:30:14 LSE 592112046769355274
25/03/2026 742 1.786 15:30:14 LSE 606185832958423792
25/03/2026 806 1.781 15:33:00 LSE 606185832958472075
25/03/2026 1477 1.781 15:33:00 LSE 606185832958472076
25/03/2026 825 1.783 15:36:22 LSE 592112046769457701
25/03/2026 2036 1.783 15:36:22 LSE 606185832958521876
25/03/2026 1532 1.781 15:37:13 LSE 606185832958534755
25/03/2026 2524 1.786 15:40:03 LSE 606185832958581639
25/03/2026 1472 1.784 15:41:08 LSE 606185832958599172
25/03/2026 663 1.787 15:45:32 LSE 606185832958669950
25/03/2026 1291 1.787 15:45:32 LSE 606185832958669949
25/03/2026 1922 1.787 15:45:32 LSE 592112046769610924
25/03/2026 1493 1.783 15:46:40 LSE 592112046769630504
25/03/2026 839 1.787 15:52:32 LSE 592112046769726515
25/03/2026 840 1.785 15:52:32 LSE 592112046769726517
25/03/2026 841 1.785 15:52:32 LSE 592112046769726516
25/03/2026 2526 1.785 15:52:32 LSE 606185832958781509
25/03/2026 1042 1.785 15:52:32 LSE 606185832958781514
25/03/2026 1469 1.784 15:53:56 LSE 592112046769750485
25/03/2026 2740 1.786 15:56:11 LSE 606185832958848462
25/03/2026 1510 1.78 15:58:00 LSE 606185832958878799
25/03/2026 318 1.782 16:03:48 LSE 606185832958984980
25/03/2026 480 1.782 16:03:48 LSE 606185832958984981
25/03/2026 796 1.782 16:03:48 LSE 606185832958984978
25/03/2026 2780 1.782 16:03:48 LSE 606185832958984979
25/03/2026 481 1.782 16:03:48 LSE 606185832958984988
25/03/2026 831 1.782 16:03:48 LSE 606185832958984987
25/03/2026 275 1.782 16:03:51 LSE 606185832958985773
25/03/2026 1501 1.781 16:04:44 LSE 606185832959001177
25/03/2026 808 1.78 16:09:10 LSE 592112046770034347
25/03/2026 160 1.78 16:09:37 LSE 592112046770041210
25/03/2026 627 1.78 16:09:37 LSE 592112046770041209
25/03/2026 1094 1.781 16:10:38 LSE 592112046770063163
25/03/2026 839 1.781 16:11:23 LSE 592112046770076541
25/03/2026 2565 1.78 16:11:23 LSE 606185832959120873
25/03/2026 2210 1.78 16:11:23 LSE 592112046770076546
25/03/2026 201 1.78 16:13:06 LSE 606185832959152212
25/03/2026 418 1.781 16:15:39 LSE 606185832959201649
25/03/2026 356 1.781 16:15:39 LSE 606185832959201650
25/03/2026 490 1.781 16:16:47 LSE 592112046770188169
25/03/2026 909 1.781 16:16:47 LSE 606185832959228089
25/03/2026 2150 1.781 16:16:47 LSE 592112046770188168
25/03/2026 1100 1.781 16:16:47 LSE 606185832959228095
25/03/2026 889 1.781 16:17:38 LSE 606185832959247167
25/03/2026 959 1.781 16:17:38 LSE 592112046770207955
25/03/2026 977 1.781 16:17:38 LSE 592112046770207954
25/03/2026 861 1.782 16:20:58 LSE 592112046770301356
25/03/2026 904 1.783 16:22:12 LSE 592112046770347718
25/03/2026 926 1.784 16:22:16 LSE 606185832959385997
25/03/2026 274 1.784 16:22:45 LSE 592112046770365224
25/03/2026 595 1.784 16:22:45 LSE 592112046770365223
24/03/2026 751 1.778 08:06:28 LSE 592111721336413379
24/03/2026 2571 1.778 08:06:28 LSE 606185473904987246
24/03/2026 1538 1.778 08:06:47 LSE 592111721336418103
24/03/2026 1989 1.776 08:10:46 LSE 592111721336485812
24/03/2026 617 1.776 08:10:46 LSE 606185473905056944
24/03/2026 128 1.774 08:16:16 LSE 592111721336582247
24/03/2026 2844 1.774 08:16:16 LSE 592111721336582248
24/03/2026 316 1.774 08:16:16 LSE 606185473905149727
24/03/2026 1516 1.773 08:19:07 LSE 592111721336634834
24/03/2026 892 1.772 08:31:32 LSE 592111721336863582
24/03/2026 818 1.769 08:34:29 LSE 606185473905464808
24/03/2026 1881 1.769 08:34:29 LSE 606185473905464807
24/03/2026 776 1.775 08:37:03 LSE 606185473905511688
24/03/2026 776 1.773 08:37:05 LSE 606185473905512444
24/03/2026 2454 1.774 08:37:05 LSE 606185473905512443
24/03/2026 1460 1.773 08:37:05 LSE 592111721336962055
24/03/2026 1355 1.775 08:42:10 LSE 606185473905603148
24/03/2026 787 1.77 08:49:30 LSE 606185473905721059
24/03/2026 1377 1.77 08:49:30 LSE 592111721337184352
24/03/2026 2763 1.763 08:56:25 LSE 606185473905846709
24/03/2026 65 1.763 08:56:29 LSE 592111721337319599
24/03/2026 103 1.763 08:56:29 LSE 592111721337319600
24/03/2026 866 1.761 09:07:20 LSE 592111721337524967
24/03/2026 1927 1.761 09:07:20 LSE 592111721337524968
24/03/2026 1444 1.761 09:07:20 LSE 606185473906042188
24/03/2026 814 1.756 09:13:55 LSE 606185473906161581
24/03/2026 2879 1.756 09:13:55 LSE 606185473906161583
24/03/2026 2357 1.755 09:21:47 LSE 592111721337809032
24/03/2026 901 1.756 09:32:35 LSE 606185473906496945
24/03/2026 3288 1.756 09:32:35 LSE 592111721338005078
24/03/2026 384 1.756 09:32:35 LSE 606185473906496948
24/03/2026 1650 1.754 09:35:08 LSE 592111721338046973
24/03/2026 279 1.76 09:52:14 LSE 592111721338326780
24/03/2026 622 1.76 09:52:14 LSE 592111721338326787
24/03/2026 1468 1.765 09:55:44 LSE 592111721338394220
24/03/2026 2959 1.765 09:55:44 LSE 592111721338394221
24/03/2026 602 1.765 09:55:44 LSE 592111721338394227
24/03/2026 1323 1.765 09:55:44 LSE 592111721338394228
24/03/2026 42 1.765 10:02:08 LSE 606185473906982294
24/03/2026 806 1.765 10:02:08 LSE 606185473906982296
24/03/2026 806 1.765 10:02:08 LSE 606185473906982297
24/03/2026 807 1.765 10:02:08 LSE 592111721338517211
24/03/2026 921 1.765 10:02:08 LSE 606185473906982295
24/03/2026 1 1.765 10:14:51 LSE 592111721338724041
24/03/2026 775 1.765 10:14:51 LSE 592111721338724043
24/03/2026 2555 1.765 10:14:51 LSE 592111721338724042
24/03/2026 2314 1.77 10:30:05 LSE 592111721338961840
24/03/2026 2184 1.77 10:30:05 LSE 606185473907401335
24/03/2026 1656 1.769 10:34:05 LSE 606185473907461340
24/03/2026 2720 1.77 10:45:15 LSE 592111721339213108
24/03/2026 856 1.769 10:55:30 LSE 606185473907802008
24/03/2026 1843 1.769 10:55:30 LSE 606185473907802007
24/03/2026 889 1.769 11:11:33 LSE 606185473908069653
24/03/2026 2449 1.769 11:11:33 LSE 606185473908069654
24/03/2026 830 1.769 11:11:33 LSE 592111721339662680
24/03/2026 93 1.768 11:12:53 LSE 592111721339685153
24/03/2026 796 1.768 11:12:53 LSE 592111721339685154
24/03/2026 87 1.763 11:17:05 LSE 606185473908164009
24/03/2026 1566 1.763 11:17:05 LSE 606185473908164008
24/03/2026 1647 1.765 11:25:08 LSE 606185473908280845
24/03/2026 800 1.76 11:43:20 LSE 592111721340143213
24/03/2026 800 1.76 11:43:20 LSE 606185473908528979
24/03/2026 800 1.76 11:43:20 LSE 606185473908528980
24/03/2026 811 1.76 11:43:20 LSE 592111721340143214
24/03/2026 1564 1.76 11:43:20 LSE 606185473908528978
24/03/2026 2231 1.764 11:51:27 LSE 606185473908651353
24/03/2026 826 1.761 11:53:25 LSE 592111721340318355
24/03/2026 3229 1.764 12:05:46 LSE 592111721340512238
24/03/2026 2053 1.77 12:16:45 LSE 592111721340666012
24/03/2026 1594 1.77 12:16:45 LSE 592111721340666225
24/03/2026 888 1.769 12:29:03 LSE 592111721340830208
24/03/2026 888 1.768 12:30:06 LSE 592111721340847498
24/03/2026 1652 1.768 12:30:06 LSE 592111721340847497
24/03/2026 865 1.763 12:41:47 LSE 592111721341062151
24/03/2026 2106 1.763 12:41:47 LSE 592111721341062150
24/03/2026 888 1.765 12:57:00 LSE 592111721341348645
24/03/2026 2373 1.765 12:57:00 LSE 606185473909682345
24/03/2026 269 1.765 12:57:00 LSE 592111721341348651
24/03/2026 1324 1.765 12:57:00 LSE 592111721341348649
24/03/2026 592 1.763 12:58:23 LSE 606185473909702081
24/03/2026 295 1.763 12:58:40 LSE 606185473909705941
24/03/2026 786 1.763 12:58:40 LSE 592111721341373573
24/03/2026 1651 1.762 13:05:12 LSE 606185473909812951
24/03/2026 855 1.759 13:17:31 LSE 592111721341722629
24/03/2026 2470 1.759 13:17:31 LSE 606185473910041723
24/03/2026 1084 1.759 13:32:52 LSE 592111721342052401
24/03/2026 964 1.76 13:34:21 LSE 592111721342098605
24/03/2026 2381 1.758 13:35:07 LSE 606185473910421881
24/03/2026 3198 1.758 13:35:07 LSE 592111721342118640
24/03/2026 369 1.761 13:45:01 LSE 606185473910669980
24/03/2026 804 1.761 13:45:01 LSE 606185473910669981
24/03/2026 2602 1.761 13:45:01 LSE 606185473910669982
24/03/2026 20 1.761 13:45:01 LSE 606185473910670138
24/03/2026 289 1.761 13:45:01 LSE 606185473910670137
24/03/2026 247 1.761 13:45:10 LSE 606185473910674680
24/03/2026 1658 1.76 13:48:41 LSE 592111721342463538
24/03/2026 2362 1.761 14:00:21 LSE 592111721342797838
24/03/2026 2016 1.761 14:00:21 LSE 592111721342797841
24/03/2026 1 1.758 14:09:01 LSE 592111721343013682
24/03/2026 208 1.758 14:13:16 LSE 592111721343092172
24/03/2026 819 1.758 14:13:17 LSE 592111721343092645
24/03/2026 1961 1.758 14:13:17 LSE 592111721343092644
24/03/2026 761 1.76 14:25:08 LSE 606185473911617470
24/03/2026 38 1.759 14:25:08 LSE 592111721343348811
24/03/2026 1243 1.759 14:25:08 LSE 592111721343348813
24/03/2026 2597 1.759 14:25:08 LSE 592111721343348812
24/03/2026 347 1.759 14:25:08 LSE 606185473911617482
24/03/2026 841 1.763 14:36:55 LSE 592111721343633089
24/03/2026 2547 1.762 14:37:06 LSE 606185473911899296
24/03/2026 2536 1.762 14:37:06 LSE 606185473911899299
24/03/2026 2126 1.765 14:47:25 LSE 592111721343896209
24/03/2026 2734 1.765 14:47:25 LSE 606185473912149035
24/03/2026 972 1.765 14:47:25 LSE 592111721343896217
24/03/2026 828 1.778 14:57:34 LSE 606185473912478986
24/03/2026 300 1.779 14:59:08 LSE 606185473912536954
24/03/2026 510 1.779 14:59:08 LSE 592111721344294943
24/03/2026 2573 1.775 14:59:20 LSE 592111721344307640
24/03/2026 1981 1.775 14:59:20 LSE 592111721344307645
24/03/2026 563 1.779 15:04:44 LSE 606185473912715065
24/03/2026 776 1.779 15:04:44 LSE 592111721344478039
24/03/2026 1612 1.779 15:04:44 LSE 606185473912715066
24/03/2026 1613 1.779 15:04:59 LSE 606185473912722521
24/03/2026 26 1.778 15:06:43 LSE 592111721344531473
24/03/2026 776 1.778 15:06:43 LSE 592111721344531474
24/03/2026 852 1.778 15:06:43 LSE 606185473912766990
24/03/2026 1642 1.776 15:08:23 LSE 592111721344575005
24/03/2026 845 1.781 15:17:40 LSE 592111721344844060
24/03/2026 2072 1.781 15:17:40 LSE 606185473913069863
24/03/2026 1869 1.781 15:17:40 LSE 592111721344844064
24/03/2026 866 1.779 15:26:36 LSE 606185473913330520
24/03/2026 2774 1.779 15:26:36 LSE 606185473913330519
24/03/2026 597 1.78 15:26:36 LSE 606185473913330527
24/03/2026 2733 1.776 15:32:35 LSE 606185473913502248
24/03/2026 2062 1.776 15:32:35 LSE 592111721345289163
24/03/2026 2396 1.781 15:36:39 LSE 606185473913606301
24/03/2026 1048 1.781 15:36:43 LSE 606185473913609043
24/03/2026 757 1.777 15:40:04 LSE 592111721345481494
24/03/2026 1646 1.777 15:40:04 LSE 592111721345481493
24/03/2026 67 1.784 15:46:41 LSE 592111721345636006
24/03/2026 560 1.784 15:46:41 LSE 592111721345636005
24/03/2026 258 1.784 15:46:41 LSE 606185473913839635
24/03/2026 973 1.784 15:48:32 LSE 592111721345682525
24/03/2026 386 1.784 15:49:27 LSE 592111721345709397
24/03/2026 486 1.784 15:49:27 LSE 592111721345709396
24/03/2026 873 1.784 15:51:17 LSE 606185473913961535
24/03/2026 848 1.784 15:52:34 LSE 592111721345807779
24/03/2026 872 1.781 15:53:32 LSE 606185473914042389
24/03/2026 3195 1.781 15:53:32 LSE 592111721345844492
24/03/2026 1280 1.781 15:53:32 LSE 606185473914042406
24/03/2026 385 1.781 15:53:32 LSE 606185473914042409
24/03/2026 842 1.78 15:53:35 LSE 606185473914044296
24/03/2026 2100 1.778 15:56:36 LSE 592111721345975072
24/03/2026 1645 1.776 15:59:13 LSE 606185473914278447
24/03/2026 897 1.775 15:59:40 LSE 592111721346102130
24/03/2026 773 1.775 16:06:23 LSE 606185473914546762
24/03/2026 778 1.777 16:09:23 LSE 606185473914642290
24/03/2026 779 1.777 16:09:23 LSE 592111721346465601
24/03/2026 812 1.777 16:10:31 LSE 592111721346507537
24/03/2026 812 1.777 16:10:31 LSE 592111721346507538
24/03/2026 2157 1.777 16:10:31 LSE 606185473914682571
24/03/2026 2861 1.777 16:10:31 LSE 606185473914682579
24/03/2026 37 1.777 16:10:31 LSE 606185473914682590
24/03/2026 717 1.777 16:10:31 LSE 606185473914682592
24/03/2026 624 1.773 16:12:47 LSE 606185473914760670
24/03/2026 406 1.773 16:12:47 LSE 592111721346589711
24/03/2026 1029 1.773 16:12:47 LSE 606185473914760671
24/03/2026 405 1.773 16:13:30 LSE 592111721346614346
24/03/2026 827 1.775 16:17:41 LSE 606185473914953068
24/03/2026 6 1.773 16:17:45 LSE 606185473914954875
24/03/2026 649 1.773 16:17:56 LSE 606185473914961328
24/03/2026 50 1.776 16:22:02 LSE 606185473915131626
24/03/2026 74 1.776 16:22:02 LSE 592111721346973279
24/03/2026 445 1.776 16:22:02 LSE 606185473915131625
24/03/2026 662 1.776 16:22:02 LSE 606185473915131624
24/03/2026 1102 1.776 16:22:02 LSE 592111721346973280
24/03/2026 773 1.776 16:23:15 LSE 606185473915179490
24/03/2026 1428 1.776 16:23:15 LSE 592111721347022684
24/03/2026 2733 1.776 16:23:15 LSE 606185473915179491
24/03/2026 1024 1.777 16:24:05 LSE 606185473915206975
24/03/2026 442 1.777 16:24:37 LSE 606185473915226611
24/03/2026 837 1.777 16:24:37 LSE 606185473915226612
24/03/2026 838 1.777 16:24:37 LSE 606185473915226610
24/03/2026 1212 1.777 16:24:37 LSE 592111721347070545
24/03/2026 139 1.776 16:26:06 LSE 606185473915289366
24/03/2026 622 1.776 16:26:06 LSE 606185473915289367
24/03/2026 826 1.776 16:26:06 LSE 592111721347134279
24/03/2026 46 1.776 16:26:06 LSE 606185473915289372
24/03/2026 777 1.776 16:26:06 LSE 606185473915289374
24/03/2026 781 1.776 16:26:06 LSE 606185473915289373
23/03/2026 2665 1.683 08:01:11 LSE 606185120010637285
23/03/2026 1092 1.689 08:12:49 LSE 592111338985606277
23/03/2026 768 1.688 08:15:17 LSE 592111338985671447
23/03/2026 991 1.688 08:15:17 LSE 606185120010970542
23/03/2026 1925 1.688 08:15:17 LSE 606185120010970541
23/03/2026 2363 1.688 08:15:17 LSE 592111338985671450
23/03/2026 1660 1.684 08:19:04 LSE 606185120011060730
23/03/2026 828 1.682 08:23:17 LSE 606185120011163909
23/03/2026 1698 1.682 08:23:17 LSE 592111338985873624
23/03/2026 807 1.68 08:29:58 LSE 606185120011304448
23/03/2026 2119 1.68 08:29:58 LSE 606185120011304450
23/03/2026 884 1.684 08:35:30 LSE 592111338986156524
23/03/2026 1494 1.684 08:35:30 LSE 592111338986156525
23/03/2026 778 1.675 08:42:55 LSE 606185120011593182
23/03/2026 1943 1.675 08:42:55 LSE 592111338986317713
23/03/2026 836 1.675 08:50:07 LSE 592111338986511757
23/03/2026 836 1.675 08:50:07 LSE 606185120011777664
23/03/2026 1509 1.675 08:50:07 LSE 606185120011777663
23/03/2026 2045 1.675 08:55:07 LSE 592111338986587077
23/03/2026 1657 1.675 08:59:31 LSE 592111338986663463
23/03/2026 1655 1.673 09:03:51 LSE 592111338986784393
23/03/2026 2213 1.675 09:13:10 LSE 606185120012232466
23/03/2026 223 1.675 09:13:10 LSE 592111338986989184
23/03/2026 1418 1.675 09:13:10 LSE 592111338986989185
23/03/2026 787 1.675 09:19:58 LSE 606185120012365554
23/03/2026 870 1.675 09:24:12 LSE 592111338987218536
23/03/2026 871 1.674 09:24:12 LSE 606185120012452752
23/03/2026 1652 1.674 09:24:12 LSE 592111338987218537
23/03/2026 1660 1.671 09:27:18 LSE 606185120012524574
23/03/2026 857 1.67 09:33:17 LSE 592111338987420649
23/03/2026 1657 1.67 09:33:17 LSE 592111338987420647
23/03/2026 867 1.674 09:47:22 LSE 592111338987717847
23/03/2026 809 1.672 09:50:30 LSE 606185120012992310
23/03/2026 2643 1.672 09:50:30 LSE 592111338987782717
23/03/2026 2083 1.672 09:50:30 LSE 592111338987782725
23/03/2026 619 1.672 09:50:30 LSE 606185120012992324
23/03/2026 2025 1.666 09:53:48 LSE 606185120013053003
23/03/2026 800 1.667 10:03:57 LSE 592111338988101442
23/03/2026 803 1.667 10:03:57 LSE 592111338988101443
23/03/2026 2093 1.667 10:03:57 LSE 606185120013295274
23/03/2026 1650 1.663 10:07:28 LSE 592111338988191765
23/03/2026 1653 1.662 10:13:36 LSE 592111338988345969
23/03/2026 790 1.662 10:25:37 LSE 592111338988616175
23/03/2026 2321 1.662 10:25:37 LSE 592111338988616174
23/03/2026 770 1.665 10:41:15 LSE 606185120014085708
23/03/2026 2006 1.665 10:41:15 LSE 606185120014085710
23/03/2026 2035 1.665 10:42:27 LSE 606185120014109307
23/03/2026 128 1.665 10:42:27 LSE 592111338988960945
23/03/2026 796 1.663 10:45:40 LSE 592111338989019012
23/03/2026 866 1.663 10:45:40 LSE 592111338989019011
23/03/2026 863 1.663 10:56:13 LSE 592111338989249302
23/03/2026 1650 1.663 10:56:13 LSE 592111338989249301
23/03/2026 2723 1.71 11:08:35 LSE 592111338989621951
23/03/2026 1676 1.755 11:18:32 LSE 592111338990068739
23/03/2026 1388 1.758 11:33:36 LSE 606185120015618066
23/03/2026 1823 1.758 11:33:36 LSE 606185120015618068
23/03/2026 1421 1.758 11:33:36 LSE 592111338990531087
23/03/2026 1613 1.734 11:42:10 LSE 592111338990767107
23/03/2026 44 1.738 11:51:29 LSE 606185120016102864
23/03/2026 44 1.738 11:51:29 LSE 606185120016102867
23/03/2026 2865 1.738 11:51:29 LSE 606185120016102868
23/03/2026 295 1.738 11:51:29 LSE 606185120016102878
23/03/2026 1655 1.739 11:57:43 LSE 606185120016260538
23/03/2026 771 1.749 12:05:51 LSE 606185120016448891
23/03/2026 1808 1.749 12:05:51 LSE 606185120016448890
23/03/2026 1653 1.748 12:13:46 LSE 592111338991681243
23/03/2026 849 1.752 12:31:47 LSE 606185120017269154
23/03/2026 849 1.752 12:31:47 LSE 606185120017269157
23/03/2026 2817 1.752 12:31:47 LSE 606185120017269155
23/03/2026 73 1.752 12:31:47 LSE 606185120017269162
23/03/2026 1652 1.758 12:38:05 LSE 592111338992475739
23/03/2026 3055 1.777 12:52:14 LSE 606185120018067373
23/03/2026 1202 1.777 12:52:14 LSE 606185120018067377
23/03/2026 1935 1.782 13:04:25 LSE 592111338993477003
23/03/2026 197 1.78 13:04:25 LSE 606185120018476051
23/03/2026 1000 1.78 13:04:25 LSE 606185120018476050
23/03/2026 1660 1.78 13:07:41 LSE 606185120018568826
23/03/2026 2208 1.782 13:13:02 LSE 592111338993720061
23/03/2026 1648 1.775 13:21:20 LSE 592111338993975405
23/03/2026 1651 1.777 13:25:20 LSE 606185120019068497
23/03/2026 819 1.775 13:32:06 LSE 592111338994304640
23/03/2026 1647 1.775 13:32:06 LSE 592111338994304639
23/03/2026 124 1.773 13:33:00 LSE 606185120019302765
23/03/2026 583 1.773 13:33:00 LSE 606185120019302764
23/03/2026 112 1.773 13:33:06 LSE 606185120019308330
23/03/2026 820 1.774 13:35:13 LSE 592111338994412263
23/03/2026 846 1.774 13:35:13 LSE 592111338994412262
23/03/2026 1687 1.781 13:44:41 LSE 606185120019709638
23/03/2026 895 1.781 13:44:41 LSE 592111338994757528
23/03/2026 1179 1.781 13:44:41 LSE 606185120019709639
23/03/2026 358 1.781 13:44:41 LSE 592111338994757533
23/03/2026 521 1.781 13:44:41 LSE 592111338994757532
23/03/2026 2511 1.782 13:56:21 LSE 592111338995104571
23/03/2026 1619 1.782 13:56:21 LSE 592111338995104574
23/03/2026 877 1.786 14:04:18 LSE 606185120020274023
23/03/2026 1793 1.786 14:04:18 LSE 592111338995342243
23/03/2026 802 1.779 14:14:49 LSE 592111338995625124
23/03/2026 1557 1.779 14:14:49 LSE 592111338995625123
23/03/2026 802 1.778 14:15:02 LSE 592111338995630397
23/03/2026 972 1.785 14:24:20 LSE 606185120020795654
23/03/2026 2184 1.785 14:24:23 LSE 606185120020797354
23/03/2026 829 1.783 14:25:32 LSE 606185120020830771
23/03/2026 2348 1.779 14:30:13 LSE 592111338996054614
23/03/2026 50 1.779 14:30:33 LSE 606185120020965549
23/03/2026 185 1.782 14:35:22 LSE 606185120021092481
23/03/2026 653 1.782 14:35:22 LSE 606185120021092480
23/03/2026 1656 1.781 14:35:22 LSE 592111338996195201
23/03/2026 1639 1.778 14:37:12 LSE 606185120021150498
23/03/2026 3191 1.782 14:47:12 LSE 592111338996539312
23/03/2026 1136 1.782 14:47:12 LSE 592111338996539315
23/03/2026 1150 1.781 14:47:14 LSE 606185120021425320
23/03/2026 916 1.785 14:57:46 LSE 592111338996889130
23/03/2026 895 1.79 14:58:56 LSE 606185120021796050
23/03/2026 943 1.79 14:59:33 LSE 592111338996943329
23/03/2026 2427 1.788 15:00:04 LSE 592111338996966936
23/03/2026 2680 1.788 15:00:08 LSE 592111338996969152
23/03/2026 115 1.788 15:00:22 LSE 592111338996977069
23/03/2026 2651 1.787 15:04:55 LSE 606185120022006828
23/03/2026 1941 1.792 15:07:04 LSE 592111338997221130
23/03/2026 68 1.792 15:07:04 LSE 592111338997221440
23/03/2026 795 1.79 15:11:02 LSE 592111338997353686
23/03/2026 1663 1.79 15:11:02 LSE 606185120022209199
23/03/2026 869 1.79 15:16:08 LSE 592111338997539048
23/03/2026 1660 1.79 15:16:08 LSE 606185120022389141
23/03/2026 1657 1.785 15:18:11 LSE 592111338997623419
23/03/2026 3018 1.789 15:24:10 LSE 592111338997834951
23/03/2026 400 1.781 15:27:20 LSE 592111338997938397
23/03/2026 1262 1.781 15:27:20 LSE 592111338997938396
23/03/2026 3038 1.786 15:31:35 LSE 606185120022908266
23/03/2026 870 1.785 15:32:23 LSE 592111338998096615
23/03/2026 882 1.782 15:35:13 LSE 592111338998180414
23/03/2026 1643 1.782 15:35:13 LSE 606185120023008850
23/03/2026 776 1.782 15:40:01 LSE 592111338998337429
23/03/2026 2624 1.782 15:40:01 LSE 592111338998337428
23/03/2026 1985 1.78 15:43:00 LSE 592111338998431889
23/03/2026 394 1.78 15:43:00 LSE 606185120023251673
23/03/2026 145 1.778 15:44:27 LSE 592111338998473925
23/03/2026 3089 1.783 15:48:44 LSE 592111338998607030
23/03/2026 1926 1.783 15:48:45 LSE 606185120023422565
23/03/2026 1526 1.778 15:50:41 LSE 606185120023480527
23/03/2026 145 1.778 15:51:18 LSE 606185120023497831
23/03/2026 1647 1.773 15:53:21 LSE 606185120023581852
23/03/2026 1653 1.765 15:55:15 LSE 592111338998850706
23/03/2026 2463 1.768 16:00:21 LSE 592111338999058853
23/03/2026 1875 1.768 16:00:21 LSE 592111338999058858
23/03/2026 777 1.767 16:03:40 LSE 606185120023974038
23/03/2026 834 1.767 16:03:40 LSE 606185120023974039
23/03/2026 59 1.767 16:03:45 LSE 606185120023977852
23/03/2026 869 1.767 16:03:45 LSE 606185120023977853
23/03/2026 2919 1.769 16:07:38 LSE 592111338999317463
23/03/2026 975 1.769 16:07:38 LSE 592111338999317499
23/03/2026 588 1.768 16:11:03 LSE 592111338999430024
23/03/2026 1643 1.768 16:11:03 LSE 606185120024221151
23/03/2026 329 1.768 16:11:51 LSE 592111338999456450
23/03/2026 1325 1.768 16:11:51 LSE 606185120024246948
23/03/2026 1662 1.769 16:13:21 LSE 606185120024303571
23/03/2026 798 1.767 16:16:00 LSE 606185120024404588
23/03/2026 1666 1.767 16:16:00 LSE 592111338999617828
23/03/2026 1812 1.766 16:17:47 LSE 606185120024481715
23/03/2026 1660 1.772 16:19:03 LSE 592111338999753454
23/03/2026 895 1.773 16:21:30 LSE 606185120024657879
23/03/2026 903 1.773 16:21:30 LSE 606185120024657880
23/03/2026 1671 1.773 16:21:30 LSE 592111338999877383
23/03/2026 535 1.772 16:23:26 LSE 606185120024744585
23/03/2026 882 1.772 16:23:26 LSE 606185120024744586
23/03/2026 1265 1.772 16:23:26 LSE 606185120024744584
23/03/2026 858 1.773 16:25:12 LSE 606185120024830728
23/03/2026 1960 1.773 16:25:12 LSE 606185120024830729
Contacts: Tel: Email:
Fiona Scattergood +44 (0) 207 543 3305 Fiona.Scattergood@ssp-intl.com
Sarah Roff +44 (0) 798 063 6214 sarah.roff@ssp-intl.com
Date of notification: 30 March 2026
SSP Group plc LEI: 213800QGNIWTXFMENJ24
Date of notification: 30 March 2026
SSP Group plc LEI: 213800QGNIWTXFMENJ24
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 POSPPUPUWUPQGRM
Copyright 2019 Regulatory News Service, all rights reservedRecent news on SSP
See all newsREG - SSP Group PLC - Transaction in Own Shares
AnnouncementREG - SSP Group PLC - TR1 Notification of major interest in shares
AnnouncementREG - SSP Group PLC - Transaction in Own Shares
AnnouncementREG - SSP Group PLC - Director/PDMR Shareholding
AnnouncementREG - SSP Group PLC - Transaction in Own Shares
Announcement