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:20260407:nRSG3407Za&default-theme=true
RNS Number : 3407Z SSP Group PLC 07 April 2026
07 April 2026
SSP Group plc
Transactions in own shares
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the
week 30 March 2026 to 02 April 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: 30 March 2026 - 02 April 2026
Total number of shares purchased: 920,000
Highest price paid per share (pence): 185.0000p
Lowest price paid per share (pence): 170.2000p
178.0218p
Volume weighted average price paid per share (pence):
To date, the Company has purchased 25,281,762 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 779,224,434 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
779,224,434.
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 920,000 178.0218
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
02/04/2026 197 1.788 08:02:01 LSE 592114863176422967
02/04/2026 3080 1.792 08:04:50 LSE 606188644206702960
02/04/2026 1611 1.792 08:04:50 LSE 592114863176476933
02/04/2026 1677 1.8 08:09:51 LSE 606188644206778692
02/04/2026 831 1.801 08:18:11 LSE 592114863176684080
02/04/2026 2301 1.801 08:19:45 LSE 592114863176716968
02/04/2026 1689 1.801 08:19:45 LSE 592114863176716972
02/04/2026 2375 1.81 08:29:47 LSE 606188644207067887
02/04/2026 2000 1.813 08:36:00 LSE 606188644207163981
02/04/2026 2305 1.813 08:36:00 LSE 606188644207163984
02/04/2026 762 1.812 08:51:01 LSE 592114863177172338
02/04/2026 1093 1.812 08:55:40 LSE 592114863177227434
02/04/2026 843 1.819 08:57:34 LSE 592114863177253209
02/04/2026 3224 1.818 09:00:59 LSE 592114863177298794
02/04/2026 2521 1.818 09:00:59 LSE 592114863177298797
02/04/2026 172 1.818 09:01:02 LSE 606188644207489400
02/04/2026 1696 1.817 09:02:28 LSE 592114863177319925
02/04/2026 878 1.818 09:15:44 LSE 592114863177546419
02/04/2026 878 1.818 09:15:44 LSE 592114863177546420
02/04/2026 878 1.818 09:15:44 LSE 606188644207725804
02/04/2026 1719 1.818 09:15:44 LSE 606188644207725803
02/04/2026 1702 1.819 09:20:35 LSE 606188644207790304
02/04/2026 878 1.821 09:26:48 LSE 606188644207871762
02/04/2026 1700 1.821 09:26:48 LSE 606188644207871761
02/04/2026 1701 1.82 09:32:22 LSE 606188644207957081
02/04/2026 765 1.819 09:42:01 LSE 592114863177928968
02/04/2026 765 1.819 09:42:01 LSE 606188644208090957
02/04/2026 766 1.819 09:42:01 LSE 592114863177928967
02/04/2026 2300 1.819 09:42:01 LSE 606188644208090958
02/04/2026 409 1.833 10:00:13 LSE 592114863178172230
02/04/2026 460 1.833 10:00:13 LSE 592114863178172231
02/04/2026 2409 1.832 10:01:00 LSE 606188644208329497
02/04/2026 1984 1.832 10:01:00 LSE 592114863178183916
02/04/2026 1550 1.832 10:01:00 LSE 606188644208329505
02/04/2026 1698 1.833 10:05:35 LSE 606188644208388427
02/04/2026 879 1.833 10:20:12 LSE 592114863178457387
02/04/2026 332 1.838 10:28:33 LSE 606188644208694761
02/04/2026 462 1.838 10:28:33 LSE 606188644208694762
02/04/2026 2110 1.836 10:30:03 LSE 606188644208711844
02/04/2026 2751 1.836 10:30:25 LSE 592114863178596434
02/04/2026 783 1.836 10:30:25 LSE 592114863178596438
02/04/2026 894 1.833 10:51:29 LSE 592114863178890827
02/04/2026 894 1.833 10:51:29 LSE 606188644208995385
02/04/2026 894 1.833 10:51:29 LSE 606188644208995386
02/04/2026 1089 1.833 10:51:29 LSE 606188644208995387
02/04/2026 1692 1.833 10:51:29 LSE 592114863178890826
02/04/2026 1677 1.831 10:55:03 LSE 592114863178952789
02/04/2026 760 1.829 11:06:53 LSE 592114863179146978
02/04/2026 1691 1.829 11:06:53 LSE 592114863179146977
02/04/2026 800 1.828 11:14:21 LSE 606188644209351385
02/04/2026 754 1.827 11:15:16 LSE 606188644209369222
02/04/2026 1705 1.827 11:15:16 LSE 592114863179283060
02/04/2026 2695 1.832 11:27:57 LSE 606188644209550779
02/04/2026 1315 1.832 11:27:57 LSE 606188644209550785
02/04/2026 34 1.838 11:43:55 LSE 592114863179717199
02/04/2026 245 1.838 11:43:55 LSE 592114863179717198
02/04/2026 515 1.838 11:43:55 LSE 592114863179717197
02/04/2026 422 1.838 11:47:41 LSE 606188644209827657
02/04/2026 466 1.838 11:47:41 LSE 606188644209827656
02/04/2026 2443 1.836 11:49:27 LSE 592114863179796008
02/04/2026 2009 1.836 11:49:27 LSE 592114863179796012
02/04/2026 640 1.839 12:04:06 LSE 606188644210062578
02/04/2026 252 1.839 12:04:11 LSE 606188644210063935
02/04/2026 3339 1.837 12:05:41 LSE 592114863180040694
02/04/2026 165 1.837 12:05:41 LSE 606188644210083296
02/04/2026 3255 1.839 12:25:35 LSE 592114863180290369
02/04/2026 1944 1.839 12:25:35 LSE 606188644210317235
02/04/2026 435 1.839 12:25:35 LSE 592114863180290374
02/04/2026 614 1.834 12:29:32 LSE 606188644210370641
02/04/2026 1086 1.834 12:29:35 LSE 606188644210371207
02/04/2026 106 1.836 12:38:38 LSE 592114863180504458
02/04/2026 812 1.836 12:38:38 LSE 606188644210520158
02/04/2026 1598 1.836 12:38:38 LSE 592114863180504460
02/04/2026 747 1.835 12:52:07 LSE 606188644210770803
02/04/2026 838 1.835 12:56:45 LSE 606188644210839900
02/04/2026 2248 1.834 12:56:45 LSE 592114863180839519
02/04/2026 1400 1.834 12:57:28 LSE 606188644210852658
02/04/2026 296 1.831 12:58:36 LSE 592114863180873722
02/04/2026 649 1.831 13:09:06 LSE 592114863181046039
02/04/2026 782 1.832 13:09:06 LSE 592114863181046037
02/04/2026 782 1.832 13:09:06 LSE 592114863181046038
02/04/2026 789 1.832 13:09:06 LSE 606188644211036072
02/04/2026 821 1.836 13:26:08 LSE 592114863181317418
02/04/2026 2095 1.836 13:26:08 LSE 592114863181317417
02/04/2026 2020 1.836 13:26:08 LSE 592114863181317422
02/04/2026 1400 1.842 13:31:13 LSE 592114863181398671
02/04/2026 832 1.842 13:32:07 LSE 592114863181418563
02/04/2026 39 1.842 13:33:10 LSE 592114863181439715
02/04/2026 835 1.839 13:42:13 LSE 592114863181627043
02/04/2026 835 1.839 13:42:13 LSE 606188644211586403
02/04/2026 849 1.839 13:42:13 LSE 592114863181627042
02/04/2026 1701 1.839 13:42:13 LSE 592114863181627041
02/04/2026 1994 1.842 13:53:24 LSE 592114863181847760
02/04/2026 1855 1.842 13:53:24 LSE 606188644211796490
02/04/2026 231 1.842 13:53:24 LSE 592114863181847765
02/04/2026 829 1.84 13:56:55 LSE 606188644211856931
02/04/2026 868 1.84 13:56:55 LSE 606188644211856932
02/04/2026 873 1.838 14:00:10 LSE 592114863181989374
02/04/2026 812 1.837 14:00:24 LSE 592114863181999334
02/04/2026 1698 1.834 14:03:37 LSE 592114863182073187
02/04/2026 858 1.832 14:18:27 LSE 592114863182411850
02/04/2026 858 1.832 14:18:27 LSE 592114863182411851
02/04/2026 858 1.832 14:18:27 LSE 592114863182411852
02/04/2026 858 1.832 14:18:27 LSE 606188644212338888
02/04/2026 859 1.832 14:18:27 LSE 606188644212338889
02/04/2026 1699 1.832 14:18:27 LSE 592114863182411849
02/04/2026 859 1.832 14:18:30 LSE 592114863182412847
02/04/2026 209 1.826 14:24:45 LSE 606188644212471111
02/04/2026 886 1.83 14:30:52 LSE 606188644212630901
02/04/2026 885 1.827 14:31:47 LSE 606188644212666434
02/04/2026 886 1.827 14:31:47 LSE 606188644212666433
02/04/2026 888 1.827 14:31:47 LSE 606188644212666435
02/04/2026 2395 1.827 14:31:47 LSE 592114863182751500
02/04/2026 754 1.827 14:31:47 LSE 606188644212666444
02/04/2026 389 1.827 14:31:53 LSE 592114863182754840
02/04/2026 393 1.827 14:31:53 LSE 592114863182754841
02/04/2026 1855 1.827 14:36:59 LSE 606188644212844673
02/04/2026 1311 1.827 14:36:59 LSE 606188644212844685
02/04/2026 1702 1.825 14:39:14 LSE 592114863182999396
02/04/2026 777 1.821 14:42:14 LSE 592114863183094840
02/04/2026 1705 1.821 14:42:14 LSE 606188644212999883
02/04/2026 876 1.821 14:48:01 LSE 592114863183271553
02/04/2026 878 1.821 14:48:01 LSE 592114863183271554
02/04/2026 1912 1.821 14:48:01 LSE 592114863183271552
02/04/2026 682 1.821 14:48:01 LSE 592114863183271561
02/04/2026 861 1.819 14:54:14 LSE 606188644213338039
02/04/2026 862 1.819 14:54:14 LSE 606188644213338038
02/04/2026 863 1.819 14:54:14 LSE 592114863183444601
02/04/2026 1699 1.819 14:54:14 LSE 592114863183444600
02/04/2026 1681 1.82 14:56:42 LSE 592114863183508101
02/04/2026 747 1.823 15:05:22 LSE 592114863183766692
02/04/2026 1881 1.823 15:05:22 LSE 606188644213649830
02/04/2026 3027 1.823 15:05:28 LSE 592114863183770806
02/04/2026 133 1.823 15:05:28 LSE 592114863183770810
02/04/2026 1683 1.822 15:08:14 LSE 592114863183860732
02/04/2026 1691 1.823 15:12:21 LSE 606188644213842477
02/04/2026 882 1.823 15:13:23 LSE 606188644213866392
02/04/2026 2616 1.824 15:20:03 LSE 606188644214038164
02/04/2026 853 1.825 15:25:26 LSE 606188644214178007
02/04/2026 855 1.825 15:25:26 LSE 606188644214178008
02/04/2026 2147 1.825 15:25:26 LSE 606188644214178006
02/04/2026 810 1.827 15:30:00 LSE 592114863184427151
02/04/2026 925 1.827 15:30:00 LSE 592114863184427152
02/04/2026 1301 1.827 15:30:00 LSE 592114863184427150
02/04/2026 890 1.85 15:36:34 LSE 592114863184701319
02/04/2026 2444 1.85 15:38:23 LSE 592114863184861786
02/04/2026 159 1.85 15:38:23 LSE 592114863184861791
02/04/2026 1710 1.845 15:40:40 LSE 606188644214828744
02/04/2026 1686 1.842 15:42:54 LSE 606188644214913714
02/04/2026 1682 1.846 15:45:43 LSE 606188644215022488
02/04/2026 270 1.842 15:48:04 LSE 592114863185252924
02/04/2026 874 1.843 15:50:17 LSE 592114863185321237
02/04/2026 2631 1.843 15:50:17 LSE 592114863185321238
02/04/2026 1707 1.841 15:51:31 LSE 592114863185358398
02/04/2026 815 1.844 15:58:10 LSE 606188644215397652
02/04/2026 1124 1.844 15:58:10 LSE 592114863185567634
02/04/2026 815 1.844 15:58:37 LSE 592114863185582190
02/04/2026 818 1.844 15:58:37 LSE 592114863185582189
02/04/2026 1676 1.844 15:58:37 LSE 592114863185582188
02/04/2026 1726 1.843 16:00:08 LSE 592114863185633853
02/04/2026 560 1.839 16:01:41 LSE 606188644215532540
02/04/2026 794 1.843 16:07:05 LSE 592114863185874619
02/04/2026 876 1.843 16:08:09 LSE 606188644215727007
02/04/2026 794 1.842 16:08:42 LSE 592114863185925938
02/04/2026 3092 1.842 16:08:42 LSE 606188644215744922
02/04/2026 1492 1.842 16:08:42 LSE 606188644215744968
02/04/2026 823 1.848 16:15:33 LSE 592114863186151418
02/04/2026 1165 1.848 16:15:52 LSE 592114863186162256
02/04/2026 809 1.849 16:16:28 LSE 592114863186183876
02/04/2026 873 1.85 16:17:13 LSE 592114863186209691
02/04/2026 753 1.848 16:18:16 LSE 592114863186245266
02/04/2026 2466 1.848 16:18:16 LSE 592114863186245265
02/04/2026 837 1.848 16:18:16 LSE 592114863186245272
02/04/2026 1114 1.848 16:18:16 LSE 592114863186245271
02/04/2026 1318 1.848 16:18:16 LSE 606188644216054829
02/04/2026 798 1.846 16:20:44 LSE 606188644216157950
02/04/2026 1691 1.846 16:20:44 LSE 606188644216157951
02/04/2026 10 1.843 16:21:33 LSE 606188644216191114
02/04/2026 1706 1.843 16:21:33 LSE 606188644216191116
02/04/2026 1701 1.843 16:22:43 LSE 592114863186430858
02/04/2026 44 1.84 16:25:20 LSE 592114863186529622
02/04/2026 835 1.84 16:25:20 LSE 592114863186529623
02/04/2026 2466 1.84 16:25:20 LSE 592114863186529624
02/04/2026 1700 1.841 16:27:11 LSE 606188644216396615
02/04/2026 2399 1.84 16:29:33 LSE 606188644216478243
02/04/2026 616 1.84 16:29:33 LSE 606188644216478250
01/04/2026 371 1.802 08:08:14 LSE 592114537756846374
01/04/2026 374 1.802 08:08:14 LSE 592114537756846373
01/04/2026 768 1.802 08:09:11 LSE 592114537756873226
01/04/2026 2217 1.797 08:11:38 LSE 606188290312755730
01/04/2026 2351 1.797 08:11:38 LSE 606188290312755733
01/04/2026 688 1.797 08:11:51 LSE 592114537756945754
01/04/2026 858 1.795 08:18:31 LSE 592114537757149420
01/04/2026 859 1.795 08:18:31 LSE 592114537757149419
01/04/2026 1807 1.795 08:18:31 LSE 606188290312955301
01/04/2026 1363 1.793 08:20:13 LSE 606188290312995002
01/04/2026 754 1.798 08:29:52 LSE 606188290313219366
01/04/2026 2597 1.798 08:29:52 LSE 592114537757428548
01/04/2026 2 1.798 08:31:50 LSE 606188290313274895
01/04/2026 1137 1.801 08:36:21 LSE 606188290313377419
01/04/2026 1821 1.804 08:41:17 LSE 592114537757699856
01/04/2026 3020 1.804 08:41:17 LSE 606188290313476224
01/04/2026 980 1.808 08:48:45 LSE 592114537757848840
01/04/2026 1920 1.808 08:48:45 LSE 592114537757848841
01/04/2026 873 1.802 08:57:00 LSE 592114537758014419
01/04/2026 1462 1.802 08:57:00 LSE 606188290313774401
01/04/2026 280 1.8 09:10:54 LSE 592114537758287168
01/04/2026 499 1.8 09:10:54 LSE 592114537758287167
01/04/2026 779 1.799 09:10:54 LSE 592114537758287173
01/04/2026 2668 1.799 09:10:54 LSE 592114537758287172
01/04/2026 568 1.799 09:10:54 LSE 606188290314033812
01/04/2026 1513 1.797 09:12:50 LSE 592114537758323961
01/04/2026 1993 1.8 09:19:47 LSE 606188290314192078
01/04/2026 849 1.801 09:27:37 LSE 606188290314318784
01/04/2026 1 1.8 09:29:15 LSE 606188290314345559
01/04/2026 772 1.806 09:36:15 LSE 606188290314450736
01/04/2026 2925 1.806 09:36:15 LSE 606188290314450735
01/04/2026 1822 1.806 09:36:15 LSE 606188290314450740
01/04/2026 747 1.809 09:46:53 LSE 592114537758897341
01/04/2026 1186 1.809 09:49:49 LSE 606188290314656833
01/04/2026 866 1.808 09:54:18 LSE 606188290314732798
01/04/2026 866 1.808 09:54:18 LSE 606188290314732799
01/04/2026 747 1.807 09:54:18 LSE 606188290314732806
01/04/2026 1693 1.807 09:54:18 LSE 592114537759020132
01/04/2026 794 1.81 10:01:00 LSE 606188290314843480
01/04/2026 1867 1.81 10:01:00 LSE 592114537759135551
01/04/2026 1657 1.81 10:05:26 LSE 606188290314905377
01/04/2026 1547 1.804 10:11:51 LSE 606188290315003031
01/04/2026 782 1.805 10:18:33 LSE 592114537759410755
01/04/2026 1494 1.805 10:18:33 LSE 592114537759410754
01/04/2026 769 1.805 10:34:02 LSE 592114537759654687
01/04/2026 807 1.804 10:34:11 LSE 606188290315342386
01/04/2026 820 1.804 10:34:11 LSE 606188290315342388
01/04/2026 1612 1.804 10:34:11 LSE 606188290315342387
01/04/2026 1677 1.804 10:39:36 LSE 592114537759751123
01/04/2026 786 1.807 10:59:12 LSE 592114537760052062
01/04/2026 786 1.807 10:59:12 LSE 606188290315718704
01/04/2026 970 1.806 11:01:45 LSE 606188290315755032
01/04/2026 1149 1.806 11:01:45 LSE 606188290315755031
01/04/2026 1482 1.806 11:01:45 LSE 592114537760090648
01/04/2026 1697 1.804 11:06:47 LSE 592114537760161192
01/04/2026 1591 1.803 11:09:58 LSE 606188290315865463
01/04/2026 865 1.803 11:19:57 LSE 592114537760362302
01/04/2026 1590 1.803 11:19:57 LSE 592114537760362303
01/04/2026 1700 1.803 11:22:07 LSE 592114537760402388
01/04/2026 819 1.802 11:33:47 LSE 606188290316247170
01/04/2026 810 1.803 11:43:48 LSE 592114537760765836
01/04/2026 1490 1.803 11:43:48 LSE 606188290316398955
01/04/2026 1711 1.803 11:43:48 LSE 592114537760765837
01/04/2026 860 1.803 11:47:09 LSE 606188290316453860
01/04/2026 810 1.802 11:48:21 LSE 606188290316471269
01/04/2026 1610 1.802 11:59:59 LSE 592114537761043054
01/04/2026 1274 1.805 12:02:30 LSE 606188290316717685
01/04/2026 2092 1.809 12:06:47 LSE 606188290316793199
01/04/2026 360 1.809 12:13:58 LSE 606188290316912205
01/04/2026 106 1.809 12:14:31 LSE 606188290316923349
01/04/2026 882 1.809 12:18:09 LSE 592114537761381353
01/04/2026 1172 1.809 12:18:09 LSE 606188290316983460
01/04/2026 528 1.81 12:28:32 LSE 606188290317172873
01/04/2026 2145 1.814 12:38:06 LSE 606188290317354244
01/04/2026 357 1.815 12:43:05 LSE 606188290317432976
01/04/2026 402 1.815 12:43:05 LSE 592114537761854503
01/04/2026 835 1.815 12:45:09 LSE 592114537761886292
01/04/2026 1309 1.816 12:54:10 LSE 606188290317593435
01/04/2026 104 1.816 12:54:10 LSE 606188290317593436
01/04/2026 1126 1.815 12:54:10 LSE 606188290317593437
01/04/2026 2855 1.816 12:54:10 LSE 592114537762023401
01/04/2026 1544 1.816 12:54:10 LSE 592114537762023407
01/04/2026 1277 1.816 13:02:50 LSE 592114537762216824
01/04/2026 1093 1.815 13:04:44 LSE 606188290317812735
01/04/2026 1477 1.813 13:09:22 LSE 606188290317883774
01/04/2026 1703 1.811 13:20:39 LSE 606188290318047646
01/04/2026 861 1.811 13:20:39 LSE 606188290318047647
01/04/2026 861 1.811 13:20:39 LSE 606188290318047649
01/04/2026 2065 1.815 13:33:50 LSE 606188290318261872
01/04/2026 2349 1.815 13:33:50 LSE 606188290318261876
01/04/2026 1695 1.812 13:37:07 LSE 592114537762789552
01/04/2026 293 1.81 13:41:08 LSE 606188290318390060
01/04/2026 3175 1.821 13:45:30 LSE 592114537762997422
01/04/2026 171 1.821 13:45:30 LSE 592114537762998181
01/04/2026 1693 1.821 13:50:54 LSE 606188290318641579
01/04/2026 804 1.818 14:00:49 LSE 606188290318834866
01/04/2026 805 1.818 14:00:49 LSE 606188290318834865
01/04/2026 813 1.818 14:00:49 LSE 592114537763325987
01/04/2026 1696 1.818 14:00:49 LSE 606188290318834864
01/04/2026 859 1.819 14:07:22 LSE 592114537763442763
01/04/2026 37 1.818 14:07:26 LSE 592114537763443550
01/04/2026 93 1.818 14:07:26 LSE 592114537763443549
01/04/2026 1564 1.818 14:09:13 LSE 592114537763475044
01/04/2026 861 1.818 14:09:13 LSE 592114537763475046
01/04/2026 763 1.815 14:17:35 LSE 606188290319139436
01/04/2026 763 1.816 14:17:35 LSE 592114537763643701
01/04/2026 763 1.816 14:17:35 LSE 592114537763643702
01/04/2026 808 1.816 14:17:35 LSE 592114537763643698
01/04/2026 879 1.816 14:17:35 LSE 592114537763643699
01/04/2026 747 1.814 14:21:47 LSE 592114537763723094
01/04/2026 1693 1.814 14:21:47 LSE 592114537763723093
01/04/2026 863 1.816 14:30:30 LSE 606188290319399127
01/04/2026 864 1.816 14:30:30 LSE 606188290319399125
01/04/2026 865 1.816 14:30:30 LSE 606188290319399124
01/04/2026 1878 1.816 14:30:30 LSE 592114537763915411
01/04/2026 1695 1.813 14:31:26 LSE 606188290319429868
01/04/2026 2292 1.813 14:34:28 LSE 592114537764047079
01/04/2026 832 1.813 14:39:33 LSE 606188290319661532
01/04/2026 3173 1.813 14:39:33 LSE 606188290319661531
01/04/2026 274 1.813 14:39:33 LSE 592114537764187335
01/04/2026 831 1.808 14:41:15 LSE 592114537764235400
01/04/2026 1696 1.804 14:43:11 LSE 606188290319770131
01/04/2026 1692 1.804 14:45:31 LSE 592114537764362100
01/04/2026 871 1.8 14:51:33 LSE 606188290320000960
01/04/2026 809 1.801 14:55:31 LSE 592114537764654580
01/04/2026 809 1.801 14:55:31 LSE 606188290320112248
01/04/2026 3320 1.801 14:55:31 LSE 606188290320112249
01/04/2026 362 1.801 14:55:43 LSE 592114537764660224
01/04/2026 1346 1.8 14:56:39 LSE 592114537764685448
01/04/2026 2598 1.805 15:02:11 LSE 606188290320294704
01/04/2026 864 1.805 15:02:11 LSE 606188290320294709
01/04/2026 878 1.804 15:03:32 LSE 592114537764882410
01/04/2026 885 1.804 15:03:32 LSE 592114537764882409
01/04/2026 1694 1.805 15:06:14 LSE 606188290320409619
01/04/2026 1704 1.808 15:09:26 LSE 606188290320505198
01/04/2026 1234 1.816 15:22:10 LSE 592114537765407343
01/04/2026 1903 1.816 15:22:10 LSE 606188290320838805
01/04/2026 2562 1.816 15:22:10 LSE 592114537765407344
01/04/2026 887 1.816 15:22:10 LSE 606188290320838809
01/04/2026 1134 1.816 15:22:10 LSE 606188290320838810
01/04/2026 868 1.824 15:32:34 LSE 606188290321106556
01/04/2026 2284 1.824 15:32:34 LSE 592114537765685376
01/04/2026 830 1.824 15:32:34 LSE 606188290321106561
01/04/2026 1536 1.824 15:32:34 LSE 606188290321106562
01/04/2026 1285 1.824 15:32:34 LSE 592114537765685389
01/04/2026 1708 1.823 15:35:07 LSE 606188290321171025
01/04/2026 1713 1.823 15:37:49 LSE 606188290321238173
01/04/2026 1704 1.828 15:40:11 LSE 592114537765911512
01/04/2026 806 1.821 15:43:45 LSE 606188290321431824
01/04/2026 1703 1.82 15:43:45 LSE 606188290321432337
01/04/2026 672 1.82 15:46:49 LSE 592114537766115825
01/04/2026 119 1.824 15:53:02 LSE 592114537766306666
01/04/2026 257 1.824 15:53:02 LSE 592114537766306667
01/04/2026 514 1.824 15:53:02 LSE 592114537766306668
01/04/2026 1478 1.825 15:56:00 LSE 606188290321785023
01/04/2026 3024 1.825 15:56:00 LSE 592114537766396395
01/04/2026 1992 1.825 15:56:00 LSE 606188290321785027
01/04/2026 1033 1.825 15:56:00 LSE 592114537766396400
01/04/2026 1713 1.824 15:57:04 LSE 592114537766432330
01/04/2026 854 1.821 16:01:43 LSE 606188290321974633
01/04/2026 856 1.821 16:01:43 LSE 592114537766591459
01/04/2026 1704 1.821 16:01:43 LSE 592114537766591458
01/04/2026 2763 1.823 16:04:30 LSE 592114537766691906
01/04/2026 855 1.823 16:11:11 LSE 592114537766947196
01/04/2026 2438 1.823 16:11:11 LSE 592114537766947197
01/04/2026 2300 1.823 16:11:11 LSE 592114537766947200
01/04/2026 818 1.823 16:14:10 LSE 592114537767055810
01/04/2026 821 1.823 16:14:10 LSE 592114537767055809
01/04/2026 1679 1.823 16:14:10 LSE 606188290322425350
01/04/2026 37 1.828 16:20:20 LSE 606188290322712943
01/04/2026 791 1.828 16:20:20 LSE 592114537767351407
01/04/2026 1149 1.829 16:21:06 LSE 606188290322740863
01/04/2026 824 1.829 16:21:58 LSE 606188290322772665
01/04/2026 796 1.83 16:22:55 LSE 606188290322808969
01/04/2026 840 1.83 16:23:08 LSE 606188290322817311
01/04/2026 843 1.83 16:23:53 LSE 592114537767487585
01/04/2026 35 1.83 16:24:28 LSE 606188290322867413
01/04/2026 760 1.83 16:24:28 LSE 606188290322867414
01/04/2026 877 1.829 16:25:04 LSE 592114537767549986
01/04/2026 33 1.829 16:25:39 LSE 592114537767577300
01/04/2026 38 1.829 16:25:39 LSE 592114537767577298
01/04/2026 292 1.829 16:25:39 LSE 592114537767577299
01/04/2026 523 1.829 16:25:39 LSE 592114537767577297
01/04/2026 14 1.829 16:25:43 LSE 606188290322932659
01/04/2026 824 1.829 16:25:43 LSE 592114537767578971
01/04/2026 42 1.829 16:26:16 LSE 592114537767600930
01/04/2026 534 1.829 16:26:16 LSE 592114537767600929
01/04/2026 775 1.829 16:26:16 LSE 592114537767600931
01/04/2026 50 1.828 16:27:25 LSE 592114537767650770
01/04/2026 561 1.828 16:27:25 LSE 592114537767650769
01/04/2026 633 1.828 16:27:25 LSE 592114537767650767
01/04/2026 2068 1.826 16:28:10 LSE 592114537767681795
01/04/2026 3291 1.826 16:28:10 LSE 592114537767681801
01/04/2026 928 1.826 16:28:10 LSE 606188290323030407
31/03/2026 764 1.745 08:10:40 LSE 606187936419502111
31/03/2026 5127 1.745 08:10:40 LSE 606187936419502113
31/03/2026 498 1.745 08:10:40 LSE 592114155386899300
31/03/2026 1152 1.743 08:11:39 LSE 592114155386925643
31/03/2026 911 1.741 08:18:35 LSE 592114155387094244
31/03/2026 911 1.741 08:18:35 LSE 592114155387094245
31/03/2026 1164 1.741 08:18:35 LSE 592114155387094243
31/03/2026 872 1.748 08:31:43 LSE 606187936419952384
31/03/2026 1025 1.748 08:31:43 LSE 592114155387365925
31/03/2026 3378 1.748 08:31:43 LSE 592114155387365924
31/03/2026 891 1.748 08:43:22 LSE 606187936420184017
31/03/2026 892 1.748 08:43:22 LSE 606187936420184016
31/03/2026 1236 1.748 08:43:22 LSE 606187936420184015
31/03/2026 1311 1.748 08:43:22 LSE 606187936420184014
31/03/2026 864 1.755 08:52:05 LSE 592114155387775930
31/03/2026 817 1.766 08:59:05 LSE 592114155387936937
31/03/2026 920 1.766 09:01:59 LSE 606187936420566833
31/03/2026 826 1.767 09:03:39 LSE 606187936420605290
31/03/2026 1077 1.767 09:03:39 LSE 606187936420605291
31/03/2026 2595 1.767 09:03:39 LSE 606187936420605289
31/03/2026 840 1.768 09:11:14 LSE 592114155388208951
31/03/2026 840 1.768 09:11:14 LSE 592114155388208952
31/03/2026 2019 1.768 09:11:14 LSE 606187936420764957
31/03/2026 785 1.768 09:26:26 LSE 592114155388518570
31/03/2026 3188 1.768 09:26:26 LSE 606187936421062454
31/03/2026 2306 1.768 09:26:26 LSE 592114155388518580
31/03/2026 1641 1.765 09:30:21 LSE 606187936421175982
31/03/2026 4061 1.767 09:39:59 LSE 592114155388839650
31/03/2026 4449 1.766 09:52:13 LSE 592114155389075494
31/03/2026 1636 1.767 09:56:37 LSE 606187936421692124
31/03/2026 811 1.768 10:00:19 LSE 606187936421745883
31/03/2026 827 1.768 10:00:19 LSE 592114155389230878
31/03/2026 869 1.77 10:08:00 LSE 606187936421890482
31/03/2026 1883 1.77 10:08:00 LSE 592114155389382328
31/03/2026 1 1.77 10:14:53 LSE 606187936422000227
31/03/2026 340 1.776 10:29:46 LSE 592114155389768224
31/03/2026 562 1.776 10:29:46 LSE 592114155389768225
31/03/2026 189 1.776 10:39:12 LSE 606187936422419319
31/03/2026 722 1.776 10:39:12 LSE 606187936422419318
31/03/2026 159 1.776 10:39:12 LSE 592114155389938343
31/03/2026 751 1.776 10:39:12 LSE 606187936422419324
31/03/2026 111 1.775 10:39:39 LSE 592114155389946978
31/03/2026 370 1.775 10:39:39 LSE 592114155389946977
31/03/2026 801 1.775 10:39:39 LSE 606187936422427727
31/03/2026 777 1.775 10:42:12 LSE 592114155389991185
31/03/2026 827 1.775 10:42:16 LSE 606187936422471094
31/03/2026 1 1.773 10:44:21 LSE 606187936422504210
31/03/2026 871 1.773 10:44:55 LSE 592114155390036087
31/03/2026 3147 1.773 10:44:55 LSE 606187936422513395
31/03/2026 500 1.773 10:44:56 LSE 606187936422513750
31/03/2026 1548 1.773 10:44:56 LSE 606187936422513751
31/03/2026 872 1.773 10:55:07 LSE 592114155390218246
31/03/2026 1015 1.773 10:55:07 LSE 606187936422688697
31/03/2026 1572 1.773 10:55:07 LSE 592114155390218245
31/03/2026 792 1.77 11:11:29 LSE 606187936422992454
31/03/2026 792 1.77 11:11:29 LSE 606187936422992455
31/03/2026 793 1.77 11:11:29 LSE 592114155390534803
31/03/2026 2147 1.77 11:11:29 LSE 592114155390534802
31/03/2026 792 1.769 11:14:41 LSE 592114155390593030
31/03/2026 852 1.769 11:14:41 LSE 606187936423048513
31/03/2026 903 1.768 11:31:46 LSE 606187936423351248
31/03/2026 904 1.768 11:31:46 LSE 592114155390910435
31/03/2026 904 1.768 11:31:46 LSE 606187936423351247
31/03/2026 2313 1.768 11:31:46 LSE 592114155390910434
31/03/2026 444 1.767 11:35:15 LSE 606187936423430064
31/03/2026 2070 1.772 11:38:24 LSE 592114155391061259
31/03/2026 838 1.771 11:57:20 LSE 606187936423838355
31/03/2026 836 1.768 11:58:32 LSE 592114155391439736
31/03/2026 836 1.768 11:58:32 LSE 606187936423857282
31/03/2026 837 1.768 11:58:32 LSE 592114155391439735
31/03/2026 837 1.768 11:58:32 LSE 592114155391439737
31/03/2026 837 1.768 11:58:32 LSE 606187936423857281
31/03/2026 1544 1.768 11:58:32 LSE 606187936423857280
31/03/2026 3001 1.768 12:07:40 LSE 606187936424016971
31/03/2026 1641 1.772 12:14:34 LSE 592114155391816391
31/03/2026 1376 1.773 12:19:04 LSE 606187936424314119
31/03/2026 855 1.773 12:31:45 LSE 592114155392185978
31/03/2026 2594 1.773 12:31:45 LSE 606187936424575885
31/03/2026 1640 1.776 12:36:48 LSE 592114155392286968
31/03/2026 865 1.775 12:43:07 LSE 592114155392390187
31/03/2026 866 1.776 12:43:07 LSE 592114155392390185
31/03/2026 909 1.775 12:43:07 LSE 606187936424772406
31/03/2026 1500 1.773 12:53:49 LSE 592114155392572416
31/03/2026 144 1.773 12:58:40 LSE 592114155392645741
31/03/2026 910 1.773 12:58:40 LSE 592114155392645739
31/03/2026 910 1.773 12:58:40 LSE 606187936425020420
31/03/2026 911 1.773 12:58:40 LSE 592114155392645740
31/03/2026 873 1.772 13:04:31 LSE 592114155392743274
31/03/2026 1246 1.771 13:04:31 LSE 606187936425114624
31/03/2026 1135 1.768 13:10:29 LSE 592114155392863865
31/03/2026 300 1.769 13:10:29 LSE 606187936425231529
31/03/2026 719 1.769 13:10:29 LSE 606187936425231530
31/03/2026 1645 1.762 13:17:17 LSE 606187936425376060
31/03/2026 993 1.775 13:33:39 LSE 606187936425686075
31/03/2026 4327 1.773 13:33:47 LSE 592114155393338016
31/03/2026 876 1.773 13:35:01 LSE 606187936425708612
31/03/2026 2248 1.772 13:37:19 LSE 592114155393409794
31/03/2026 868 1.771 13:53:37 LSE 592114155393762542
31/03/2026 868 1.771 13:53:37 LSE 606187936426099118
31/03/2026 868 1.771 13:53:37 LSE 606187936426099119
31/03/2026 869 1.771 13:53:37 LSE 606187936426099120
31/03/2026 1637 1.771 13:53:37 LSE 592114155393762541
31/03/2026 853 1.77 13:58:00 LSE 592114155393864725
31/03/2026 870 1.769 13:58:00 LSE 592114155393864733
31/03/2026 1 1.766 13:59:21 LSE 592114155393899572
31/03/2026 784 1.766 14:02:47 LSE 592114155393981777
31/03/2026 792 1.766 14:02:47 LSE 592114155393981776
31/03/2026 852 1.766 14:02:47 LSE 592114155393981775
31/03/2026 906 1.769 14:11:57 LSE 592114155394202679
31/03/2026 3654 1.769 14:11:57 LSE 592114155394202680
31/03/2026 858 1.768 14:25:23 LSE 592114155394509970
31/03/2026 4530 1.768 14:25:23 LSE 592114155394509969
31/03/2026 269 1.768 14:25:23 LSE 592114155394510120
31/03/2026 893 1.767 14:30:44 LSE 606187936426969163
31/03/2026 2561 1.767 14:30:44 LSE 592114155394662380
31/03/2026 823 1.765 14:40:22 LSE 592114155394983497
31/03/2026 823 1.764 14:40:22 LSE 606187936427282633
31/03/2026 824 1.764 14:40:22 LSE 592114155394983498
31/03/2026 3112 1.764 14:40:22 LSE 606187936427282632
31/03/2026 603 1.764 14:44:31 LSE 592114155395106086
31/03/2026 779 1.764 14:44:31 LSE 606187936427401846
31/03/2026 779 1.764 14:44:31 LSE 606187936427401849
31/03/2026 1052 1.764 14:44:31 LSE 606187936427401847
31/03/2026 2186 1.761 14:47:30 LSE 606187936427496140
31/03/2026 2955 1.762 14:52:33 LSE 606187936427656178
31/03/2026 322 1.764 14:55:45 LSE 592114155395485919
31/03/2026 1309 1.764 14:55:45 LSE 592114155395485917
31/03/2026 846 1.762 15:03:00 LSE 592114155395759306
31/03/2026 3922 1.762 15:03:00 LSE 592114155395759305
31/03/2026 821 1.76 15:05:54 LSE 606187936428137314
31/03/2026 1634 1.76 15:05:54 LSE 606187936428137313
31/03/2026 766 1.764 15:16:21 LSE 592114155396209100
31/03/2026 4767 1.764 15:16:21 LSE 606187936428471404
31/03/2026 2464 1.763 15:21:13 LSE 606187936428627198
31/03/2026 3440 1.764 15:27:35 LSE 606187936428810102
31/03/2026 410 1.761 15:35:07 LSE 606187936429043275
31/03/2026 822 1.761 15:35:07 LSE 592114155396801013
31/03/2026 2305 1.761 15:35:07 LSE 606187936429043271
31/03/2026 214 1.761 15:38:42 LSE 592114155396920219
31/03/2026 415 1.761 15:38:42 LSE 606187936429158565
31/03/2026 611 1.761 15:38:42 LSE 592114155396920214
31/03/2026 823 1.761 15:38:42 LSE 592114155396920215
31/03/2026 860 1.761 15:38:42 LSE 592114155396920218
31/03/2026 861 1.761 15:38:42 LSE 592114155396920217
31/03/2026 258 1.76 15:42:12 LSE 592114155397028010
31/03/2026 602 1.76 15:42:12 LSE 592114155397028009
31/03/2026 852 1.76 15:42:12 LSE 606187936429262558
31/03/2026 853 1.76 15:42:12 LSE 592114155397028011
31/03/2026 854 1.76 15:42:12 LSE 606187936429262559
31/03/2026 3129 1.757 15:48:18 LSE 606187936429464833
31/03/2026 1079 1.757 15:48:18 LSE 592114155397235855
31/03/2026 803 1.756 15:52:05 LSE 606187936429591711
31/03/2026 1630 1.756 15:52:05 LSE 606187936429591712
31/03/2026 1071 1.754 15:53:36 LSE 606187936429642455
31/03/2026 558 1.754 15:53:40 LSE 606187936429644768
31/03/2026 2831 1.753 15:57:51 LSE 592114155397571991
31/03/2026 801 1.752 16:01:59 LSE 592114155397733816
31/03/2026 804 1.753 16:01:59 LSE 592114155397733813
31/03/2026 1630 1.752 16:01:59 LSE 592114155397733815
31/03/2026 508 1.756 16:10:12 LSE 592114155398021648
31/03/2026 383 1.756 16:10:12 LSE 606187936430229209
31/03/2026 325 1.756 16:11:00 LSE 592114155398048651
31/03/2026 444 1.756 16:11:00 LSE 592114155398048652
31/03/2026 775 1.756 16:13:35 LSE 606187936430333215
31/03/2026 775 1.756 16:13:35 LSE 606187936430333216
31/03/2026 2981 1.756 16:13:35 LSE 606187936430333217
31/03/2026 3165 1.756 16:13:35 LSE 606187936430333220
31/03/2026 177 1.756 16:13:35 LSE 592114155398128413
31/03/2026 2548 1.757 16:16:34 LSE 592114155398251991
31/03/2026 3581 1.756 16:19:30 LSE 592114155398380228
31/03/2026 500 1.755 16:21:11 LSE 606187936430667713
31/03/2026 507 1.755 16:21:41 LSE 606187936430687745
31/03/2026 505 1.755 16:22:11 LSE 606187936430707238
31/03/2026 137 1.755 16:22:41 LSE 606187936430724699
31/03/2026 371 1.755 16:22:41 LSE 592114155398530509
31/03/2026 524 1.758 16:26:07 LSE 606187936430866968
31/03/2026 351 1.758 16:26:07 LSE 606187936430866978
31/03/2026 330 1.758 16:26:37 LSE 606187936430885613
31/03/2026 497 1.758 16:26:37 LSE 606187936430885612
31/03/2026 4056 1.757 16:26:37 LSE 606187936430885615
31/03/2026 752 1.757 16:26:42 LSE 592114155398700658
31/03/2026 2295 1.754 16:27:43 LSE 606187936430931003
30/03/2026 491 1.709 08:02:49 LSE 592113801488380627
30/03/2026 1392 1.709 08:02:49 LSE 592113801488380628
30/03/2026 1455 1.709 08:02:49 LSE 606187582526326622
30/03/2026 1926 1.714 08:10:10 LSE 606187582526454387
30/03/2026 1715 1.714 08:10:10 LSE 592113801488512077
30/03/2026 2399 1.708 08:15:10 LSE 592113801488642449
30/03/2026 862 1.706 08:17:13 LSE 606187582526632979
30/03/2026 859 1.702 08:21:48 LSE 606187582526724740
30/03/2026 1093 1.702 08:21:48 LSE 606187582526724739
30/03/2026 1141 1.711 08:36:19 LSE 606187582527009750
30/03/2026 2075 1.711 08:36:19 LSE 606187582527009751
30/03/2026 1898 1.712 08:43:04 LSE 592113801489198135
30/03/2026 2489 1.712 08:43:04 LSE 606187582527124405
30/03/2026 1524 1.712 08:43:04 LSE 606187582527124408
30/03/2026 807 1.709 08:47:34 LSE 592113801489270200
30/03/2026 895 1.707 08:48:10 LSE 606187582527200766
30/03/2026 1045 1.707 08:48:10 LSE 592113801489277905
30/03/2026 821 1.705 09:01:02 LSE 606187582527393524
30/03/2026 838 1.705 09:01:02 LSE 606187582527393523
30/03/2026 2744 1.705 09:01:02 LSE 606187582527393522
30/03/2026 2441 1.708 09:17:20 LSE 606187582527645877
30/03/2026 477 1.708 09:21:05 LSE 606187582527700406
30/03/2026 2899 1.708 09:21:05 LSE 606187582527700407
30/03/2026 905 1.708 09:21:05 LSE 606187582527700410
30/03/2026 29 1.707 09:21:05 LSE 606187582527700412
30/03/2026 698 1.707 09:21:05 LSE 606187582527700411
30/03/2026 125 1.707 09:21:06 LSE 606187582527700958
30/03/2026 3009 1.712 09:34:28 LSE 592113801490041227
30/03/2026 2246 1.712 09:34:28 LSE 606187582527935982
30/03/2026 836 1.712 09:34:28 LSE 592113801490041236
30/03/2026 817 1.712 09:44:21 LSE 606187582528101604
30/03/2026 2980 1.714 09:47:40 LSE 606187582528151077
30/03/2026 251 1.714 09:47:40 LSE 606187582528151080
30/03/2026 5 1.713 09:47:40 LSE 592113801490264275
30/03/2026 268 1.713 09:48:33 LSE 592113801490277542
30/03/2026 1002 1.713 09:48:33 LSE 592113801490277543
30/03/2026 900 1.712 09:54:51 LSE 592113801490361601
30/03/2026 1949 1.712 09:54:51 LSE 592113801490361600
30/03/2026 800 1.713 10:03:04 LSE 592113801490499643
30/03/2026 2593 1.713 10:03:04 LSE 592113801490499642
30/03/2026 794 1.707 10:14:55 LSE 606187582528566715
30/03/2026 1954 1.707 10:14:55 LSE 592113801490696541
30/03/2026 794 1.702 10:17:38 LSE 606187582528621143
30/03/2026 842 1.703 10:33:11 LSE 592113801491007301
30/03/2026 799 1.704 10:46:21 LSE 592113801491232990
30/03/2026 44 1.704 10:49:03 LSE 592113801491277510
30/03/2026 722 1.704 10:49:03 LSE 592113801491277511
30/03/2026 799 1.703 10:49:03 LSE 592113801491277515
30/03/2026 2178 1.703 10:49:03 LSE 592113801491277516
30/03/2026 1984 1.703 10:49:03 LSE 606187582529125832
30/03/2026 765 1.703 10:49:03 LSE 592113801491277526
30/03/2026 982 1.703 10:49:03 LSE 592113801491277527
30/03/2026 824 1.706 11:13:16 LSE 592113801491699852
30/03/2026 765 1.71 11:15:37 LSE 592113801491742707
30/03/2026 3139 1.709 11:16:14 LSE 592113801491753472
30/03/2026 2819 1.713 11:21:20 LSE 606187582529676628
30/03/2026 815 1.713 11:21:20 LSE 606187582529676634
30/03/2026 1338 1.713 11:21:20 LSE 606187582529676635
30/03/2026 836 1.711 11:28:29 LSE 606187582529795819
30/03/2026 1943 1.711 11:28:29 LSE 592113801491975366
30/03/2026 1479 1.71 11:32:45 LSE 592113801492054680
30/03/2026 1962 1.708 11:41:27 LSE 606187582530025251
30/03/2026 1939 1.707 11:47:55 LSE 606187582530131162
30/03/2026 1050 1.709 11:53:10 LSE 592113801492417037
30/03/2026 1196 1.709 11:53:10 LSE 592113801492417038
30/03/2026 692 1.709 12:03:30 LSE 592113801492615604
30/03/2026 2204 1.709 12:03:30 LSE 592113801492615603
30/03/2026 469 1.709 12:03:32 LSE 592113801492616845
30/03/2026 605 1.712 12:19:14 LSE 606187582530683823
30/03/2026 660 1.712 12:19:14 LSE 606187582530683822
30/03/2026 1437 1.712 12:20:09 LSE 606187582530699897
30/03/2026 1611 1.712 12:20:16 LSE 606187582530702657
30/03/2026 2129 1.723 12:28:14 LSE 606187582530955705
30/03/2026 710 1.723 12:28:14 LSE 592113801493184999
30/03/2026 813 1.719 12:43:14 LSE 606187582531236757
30/03/2026 351 1.721 12:56:25 LSE 592113801493711164
30/03/2026 477 1.721 12:56:25 LSE 592113801493711165
30/03/2026 1084 1.72 12:56:25 LSE 592113801493711423
30/03/2026 1657 1.72 12:56:35 LSE 592113801493715828
30/03/2026 2256 1.72 12:56:35 LSE 592113801493715832
30/03/2026 1155 1.72 12:56:35 LSE 606187582531464340
30/03/2026 898 1.718 13:01:09 LSE 592113801493794113
30/03/2026 1141 1.718 13:01:09 LSE 592113801493794112
30/03/2026 1992 1.716 13:11:30 LSE 592113801493982350
30/03/2026 1088 1.717 13:30:47 LSE 592113801494332876
30/03/2026 786 1.717 13:33:41 LSE 606187582532133613
30/03/2026 1866 1.717 13:33:41 LSE 606187582532133612
30/03/2026 1870 1.717 13:33:41 LSE 592113801494411381
30/03/2026 1870 1.717 13:33:51 LSE 606187582532137964
30/03/2026 804 1.717 13:33:51 LSE 606187582532137969
30/03/2026 1942 1.716 13:38:50 LSE 606187582532245997
30/03/2026 892 1.72 13:55:00 LSE 592113801494885277
30/03/2026 909 1.721 13:59:04 LSE 606187582532672297
30/03/2026 778 1.722 14:02:02 LSE 592113801495046536
30/03/2026 2989 1.722 14:02:02 LSE 592113801495046537
30/03/2026 2105 1.722 14:02:02 LSE 606187582532742912
30/03/2026 559 1.722 14:02:02 LSE 606187582532742918
30/03/2026 1536 1.721 14:02:06 LSE 592113801495048259
30/03/2026 1958 1.719 14:05:45 LSE 606187582532831023
30/03/2026 433 1.714 14:14:52 LSE 592113801495364489
30/03/2026 1945 1.714 14:14:52 LSE 606187582533049933
30/03/2026 347 1.714 14:14:55 LSE 592113801495365473
30/03/2026 780 1.714 14:14:55 LSE 592113801495365474
30/03/2026 819 1.718 14:22:04 LSE 606187582533216529
30/03/2026 1572 1.717 14:22:18 LSE 606187582533221065
30/03/2026 367 1.717 14:22:21 LSE 606187582533222102
30/03/2026 818 1.717 14:22:21 LSE 592113801495543270
30/03/2026 779 1.714 14:30:02 LSE 606187582533402150
30/03/2026 2527 1.714 14:30:02 LSE 606187582533402149
30/03/2026 769 1.714 14:30:02 LSE 592113801495731008
30/03/2026 1943 1.721 14:34:43 LSE 592113801495926893
30/03/2026 2500 1.722 14:40:00 LSE 592113801496134369
30/03/2026 533 1.722 14:40:46 LSE 592113801496162473
30/03/2026 349 1.722 14:40:46 LSE 606187582533823075
30/03/2026 837 1.72 14:47:15 LSE 606187582534074237
30/03/2026 839 1.72 14:47:15 LSE 606187582534074238
30/03/2026 1964 1.72 14:47:15 LSE 606187582534074235
30/03/2026 1967 1.716 14:49:32 LSE 592113801496503998
30/03/2026 3093 1.714 14:55:16 LSE 606187582534349374
30/03/2026 1948 1.71 14:57:54 LSE 592113801496797861
30/03/2026 884 1.712 15:04:49 LSE 606187582534686521
30/03/2026 2318 1.712 15:04:49 LSE 606187582534686522
30/03/2026 736 1.712 15:04:49 LSE 592113801497051892
30/03/2026 1962 1.709 15:08:18 LSE 592113801497183899
30/03/2026 807 1.709 15:13:31 LSE 592113801497374851
30/03/2026 1961 1.709 15:13:31 LSE 592113801497374850
30/03/2026 2685 1.706 15:18:30 LSE 606187582535177910
30/03/2026 550 1.706 15:19:36 LSE 592113801497598095
30/03/2026 2851 1.706 15:24:16 LSE 592113801497750973
30/03/2026 690 1.706 15:24:23 LSE 592113801497753918
30/03/2026 765 1.707 15:31:47 LSE 606187582535587374
30/03/2026 476 1.709 15:36:22 LSE 606187582535743532
30/03/2026 359 1.709 15:36:22 LSE 592113801498143180
30/03/2026 863 1.709 15:36:31 LSE 606187582535748873
30/03/2026 805 1.71 15:37:55 LSE 606187582535794917
30/03/2026 3267 1.709 15:37:56 LSE 606187582535795125
30/03/2026 2738 1.709 15:37:56 LSE 592113801498196755
30/03/2026 434 1.709 15:37:56 LSE 606187582535795131
30/03/2026 888 1.709 15:47:13 LSE 606187582536129801
30/03/2026 821 1.709 15:47:30 LSE 606187582536138857
30/03/2026 1884 1.708 15:48:38 LSE 606187582536197807
30/03/2026 768 1.708 15:49:00 LSE 592113801498624369
30/03/2026 2199 1.708 15:49:00 LSE 592113801498624368
30/03/2026 1633 1.708 15:49:00 LSE 592113801498624374
30/03/2026 1959 1.709 15:51:37 LSE 592113801498716133
30/03/2026 876 1.71 15:55:22 LSE 592113801498844696
30/03/2026 2031 1.71 15:55:22 LSE 606187582536424818
30/03/2026 1952 1.713 15:57:48 LSE 592113801498935279
30/03/2026 796 1.713 16:01:32 LSE 606187582536658965
30/03/2026 2484 1.726 16:05:33 LSE 592113801499238063
30/03/2026 2338 1.726 16:05:33 LSE 592113801499238067
30/03/2026 902 1.724 16:07:18 LSE 606187582536866809
30/03/2026 1033 1.724 16:07:18 LSE 592113801499300893
30/03/2026 827 1.721 16:11:12 LSE 606187582537007733
30/03/2026 1980 1.721 16:11:12 LSE 592113801499446078
30/03/2026 771 1.724 16:15:14 LSE 606187582537156028
30/03/2026 2604 1.724 16:15:14 LSE 592113801499599869
30/03/2026 2292 1.731 16:18:39 LSE 606187582537298956
30/03/2026 825 1.735 16:22:13 LSE 592113801499915042
30/03/2026 8 1.737 16:23:10 LSE 592113801499958218
30/03/2026 848 1.737 16:23:10 LSE 592113801499958217
30/03/2026 848 1.737 16:23:10 LSE 606187582537505195
30/03/2026 3209 1.735 16:23:51 LSE 592113801499987746
30/03/2026 854 1.736 16:26:05 LSE 606187582537642439
30/03/2026 857 1.736 16:26:05 LSE 592113801500098060
30/03/2026 3148 1.735 16:27:13 LSE 592113801500142960
30/03/2026 3380 1.734 16:27:13 LSE 592113801500142963
30/03/2026 231 1.735 16:27:13 LSE 606187582537686182
30/03/2026 1720 1.734 16:27:13 LSE 592113801500143013
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: 07 April 2026
SSP Group plc LEI: 213800QGNIWTXFMENJ24
Date of notification: 07 April 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 POSUPUCPCUPQGMP
Copyright 2019 Regulatory News Service, all rights reservedRecent news on SSP
See all newsREG - SSP Group PLC - Director/PDMR Shareholding
AnnouncementREG - SSP Group PLC - Transaction in Own Shares
AnnouncementREG - 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
Announcement