REG - SSP Group PLC - Transaction in Own Shares
27/04/2026 07:00
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20260427:nRSa9135Ba&default-theme=true
RNS Number : 9135B SSP Group PLC 27 April 2026
27 April 2026
SSP Group plc
Transactions in own shares
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the
week 20 April 2026 to 24 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: 20 April 2026 - 24 April 2026
Total number of shares purchased: 1,538,642
Highest price paid per share (pence): 197.4000p
Lowest price paid per share (pence): 173.0000p
186.1755p
Volume weighted average price paid per share (pence):
To date, the Company has purchased 28,642,135 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 775,864,061 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
775,864,061.
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 1,538,642 186.1755p
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
24/04/2026 798 1.813 08:09:13 LSE 592122677327577327
24/04/2026 953 1.81 08:09:13 LSE 592122677327577329
24/04/2026 1133 1.81 08:09:13 LSE 592122677327577330
24/04/2026 2543 1.81 08:09:13 LSE 606196429888878098
24/04/2026 326 1.81 08:09:13 LSE 592122677327577338
24/04/2026 950 1.81 08:09:13 LSE 592122677327577337
24/04/2026 896 1.797 08:16:38 LSE 606196429889042928
24/04/2026 903 1.797 08:16:38 LSE 606196429889042930
24/04/2026 1101 1.797 08:16:38 LSE 606196429889042929
24/04/2026 852 1.797 08:23:15 LSE 606196429889175137
24/04/2026 48 1.796 08:23:16 LSE 606196429889175353
24/04/2026 852 1.796 08:23:16 LSE 592122677327883795
24/04/2026 852 1.796 08:23:16 LSE 606196429889175358
24/04/2026 853 1.796 08:23:16 LSE 606196429889175357
24/04/2026 919 1.796 08:23:16 LSE 606196429889175356
24/04/2026 926 1.79 08:31:55 LSE 592122677328045556
24/04/2026 926 1.79 08:31:55 LSE 592122677328045557
24/04/2026 1885 1.79 08:31:55 LSE 606196429889332874
24/04/2026 909 1.786 08:36:17 LSE 606196429889421128
24/04/2026 1697 1.786 08:36:17 LSE 592122677328136124
24/04/2026 14 1.783 08:45:07 LSE 592122677328298701
24/04/2026 880 1.783 08:46:23 LSE 592122677328319842
24/04/2026 881 1.783 08:46:23 LSE 606196429889600158
24/04/2026 881 1.783 08:46:23 LSE 606196429889600159
24/04/2026 1889 1.783 08:46:23 LSE 592122677328319841
24/04/2026 880 1.781 08:56:58 LSE 606196429889769300
24/04/2026 2058 1.781 08:56:58 LSE 592122677328493057
24/04/2026 3247 1.784 09:01:19 LSE 592122677328558084
24/04/2026 219 1.784 09:03:41 LSE 592122677328597895
24/04/2026 878 1.784 09:04:04 LSE 606196429889877499
24/04/2026 1124 1.784 09:04:04 LSE 592122677328605036
24/04/2026 1804 1.78 09:08:09 LSE 606196429889950944
24/04/2026 832 1.782 09:14:55 LSE 592122677328796731
24/04/2026 886 1.782 09:16:49 LSE 606196429890110499
24/04/2026 2962 1.785 09:22:16 LSE 606196429890217821
24/04/2026 425 1.785 09:22:16 LSE 592122677328956236
24/04/2026 763 1.778 09:27:10 LSE 592122677329104860
24/04/2026 1004 1.778 09:27:10 LSE 592122677329104861
24/04/2026 897 1.769 09:41:18 LSE 606196429890804120
24/04/2026 898 1.769 09:41:18 LSE 606196429890804121
24/04/2026 1000 1.769 09:41:18 LSE 592122677329559284
24/04/2026 1680 1.769 09:41:18 LSE 592122677329559285
24/04/2026 925 1.75 09:43:25 LSE 592122677329623120
24/04/2026 841 1.755 09:47:10 LSE 606196429890987127
24/04/2026 966 1.754 09:48:43 LSE 606196429891037300
24/04/2026 998 1.754 09:48:43 LSE 606196429891037301
24/04/2026 3142 1.754 09:48:43 LSE 592122677329799500
24/04/2026 690 1.754 09:48:43 LSE 606196429891037305
24/04/2026 801 1.735 09:56:55 LSE 606196429891283579
24/04/2026 1585 1.735 09:56:55 LSE 592122677330054391
24/04/2026 311 1.736 10:02:14 LSE 606196429891430813
24/04/2026 1421 1.736 10:02:14 LSE 606196429891430814
24/04/2026 947 1.73 10:04:44 LSE 592122677330273266
24/04/2026 911 1.73 10:07:58 LSE 592122677330368355
24/04/2026 913 1.73 10:15:04 LSE 592122677330581363
24/04/2026 984 1.73 10:15:04 LSE 606196429891795147
24/04/2026 872 1.737 10:35:26 LSE 592122677330971729
24/04/2026 49 1.737 10:35:42 LSE 606196429892172439
24/04/2026 341 1.736 10:35:42 LSE 592122677330976308
24/04/2026 445 1.736 10:35:42 LSE 592122677330976309
24/04/2026 2443 1.735 10:35:42 LSE 592122677330976306
24/04/2026 2170 1.735 10:36:52 LSE 606196429892189152
24/04/2026 806 1.736 10:46:19 LSE 592122677331150157
24/04/2026 806 1.736 10:46:19 LSE 606196429892337994
24/04/2026 861 1.736 10:46:19 LSE 606196429892337995
24/04/2026 1403 1.736 10:46:19 LSE 592122677331150156
24/04/2026 812 1.733 10:54:14 LSE 606196429892470124
24/04/2026 244 1.738 10:59:42 LSE 592122677331385048
24/04/2026 605 1.738 10:59:42 LSE 592122677331385047
24/04/2026 2353 1.738 10:59:42 LSE 592122677331385049
24/04/2026 839 1.734 11:11:23 LSE 606196429892738354
24/04/2026 1896 1.734 11:11:23 LSE 606196429892738353
24/04/2026 2149 1.735 11:22:44 LSE 606196429892894716
24/04/2026 1622 1.735 11:22:44 LSE 592122677331735234
24/04/2026 852 1.735 11:34:31 LSE 606196429893058213
24/04/2026 853 1.735 11:34:31 LSE 606196429893058214
24/04/2026 2307 1.735 11:34:31 LSE 592122677331905763
24/04/2026 856 1.735 11:34:31 LSE 606196429893058217
24/04/2026 899 1.743 11:55:55 LSE 592122677332251297
24/04/2026 829 1.744 11:59:05 LSE 592122677332293635
24/04/2026 903 1.744 11:59:52 LSE 606196429893440341
24/04/2026 1171 1.744 12:01:31 LSE 592122677332334668
24/04/2026 96 1.745 12:03:20 LSE 592122677332367159
24/04/2026 710 1.745 12:03:20 LSE 592122677332367158
24/04/2026 856 1.751 12:05:23 LSE 592122677332426413
24/04/2026 2112 1.75 12:05:23 LSE 592122677332426415
24/04/2026 2124 1.75 12:05:23 LSE 606196429893558587
24/04/2026 1269 1.749 12:05:29 LSE 592122677332429808
24/04/2026 1903 1.748 12:09:01 LSE 592122677332526685
24/04/2026 898 1.752 12:21:11 LSE 592122677332724001
24/04/2026 2144 1.752 12:21:11 LSE 606196429893842624
24/04/2026 935 1.75 12:21:24 LSE 606196429893846183
24/04/2026 1891 1.765 12:28:05 LSE 606196429893988104
24/04/2026 848 1.763 12:41:38 LSE 606196429894211971
24/04/2026 849 1.763 12:41:38 LSE 606196429894211972
24/04/2026 1901 1.763 12:41:38 LSE 606196429894211970
24/04/2026 1795 1.758 12:45:37 LSE 606196429894273184
24/04/2026 949 1.757 12:53:08 LSE 592122677333297000
24/04/2026 1904 1.757 12:53:08 LSE 592122677333296999
24/04/2026 830 1.77 13:11:49 LSE 606196429894686324
24/04/2026 338 1.767 13:12:50 LSE 592122677333622062
24/04/2026 830 1.767 13:12:50 LSE 592122677333622061
24/04/2026 2910 1.767 13:12:50 LSE 606196429894702264
24/04/2026 493 1.767 13:16:51 LSE 592122677333685676
24/04/2026 640 1.767 13:16:51 LSE 592122677333685677
24/04/2026 817 1.767 13:16:51 LSE 592122677333685679
24/04/2026 831 1.767 13:16:51 LSE 592122677333685678
24/04/2026 2545 1.768 13:27:18 LSE 606196429894938145
24/04/2026 270 1.768 13:27:18 LSE 592122677333866873
24/04/2026 1908 1.767 13:31:28 LSE 606196429895010663
24/04/2026 1888 1.764 13:34:25 LSE 606196429895075290
24/04/2026 392 1.761 13:48:13 LSE 606196429895360752
24/04/2026 393 1.761 13:48:13 LSE 606196429895360751
24/04/2026 620 1.761 13:48:13 LSE 592122677334304963
24/04/2026 900 1.761 13:48:13 LSE 606196429895360753
24/04/2026 902 1.761 13:48:13 LSE 592122677334304962
24/04/2026 907 1.761 13:48:13 LSE 592122677334304964
24/04/2026 1122 1.761 13:48:13 LSE 606196429895360754
24/04/2026 281 1.761 13:49:15 LSE 592122677334329026
24/04/2026 3068 1.763 13:59:08 LSE 606196429895603405
24/04/2026 1194 1.763 13:59:08 LSE 592122677334558973
24/04/2026 822 1.763 14:04:04 LSE 606196429895718705
24/04/2026 869 1.763 14:04:04 LSE 606196429895718703
24/04/2026 1032 1.763 14:04:04 LSE 606196429895718704
24/04/2026 2558 1.762 14:09:03 LSE 606196429895821118
24/04/2026 802 1.763 14:24:11 LSE 606196429896169402
24/04/2026 2014 1.763 14:24:11 LSE 592122677335147676
24/04/2026 2209 1.763 14:24:11 LSE 606196429896169436
24/04/2026 901 1.763 14:30:49 LSE 592122677335337107
24/04/2026 902 1.763 14:30:49 LSE 592122677335337108
24/04/2026 902 1.763 14:30:49 LSE 606196429896352845
24/04/2026 903 1.763 14:30:49 LSE 606196429896352844
24/04/2026 903 1.763 14:30:49 LSE 606196429896352846
24/04/2026 2193 1.763 14:30:49 LSE 606196429896352843
24/04/2026 854 1.76 14:37:48 LSE 606196429896615056
24/04/2026 2264 1.758 14:38:18 LSE 606196429896634492
24/04/2026 2609 1.758 14:38:18 LSE 606196429896634496
24/04/2026 1893 1.756 14:40:56 LSE 592122677335714831
24/04/2026 949 1.775 14:49:57 LSE 592122677335984946
24/04/2026 1200 1.775 14:49:57 LSE 606196429896982636
24/04/2026 1325 1.775 14:49:57 LSE 606196429896982637
24/04/2026 3409 1.775 14:49:57 LSE 606196429896982642
24/04/2026 750 1.775 14:49:57 LSE 592122677335984954
24/04/2026 805 1.773 14:55:42 LSE 592122677336160071
24/04/2026 805 1.773 14:55:42 LSE 592122677336160072
24/04/2026 809 1.773 14:55:42 LSE 592122677336160070
24/04/2026 2520 1.773 14:55:42 LSE 606196429897152882
24/04/2026 176 1.773 14:55:42 LSE 606196429897152889
24/04/2026 876 1.77 15:02:12 LSE 606196429897364020
24/04/2026 877 1.77 15:02:12 LSE 606196429897364021
24/04/2026 878 1.77 15:02:12 LSE 606196429897364019
24/04/2026 2420 1.77 15:02:12 LSE 606196429897364022
24/04/2026 174 1.77 15:02:12 LSE 606196429897364029
24/04/2026 883 1.769 15:07:08 LSE 592122677336541303
24/04/2026 2645 1.769 15:07:08 LSE 606196429897524770
24/04/2026 1900 1.768 15:10:17 LSE 592122677336636497
24/04/2026 1892 1.769 15:14:40 LSE 606196429897742869
24/04/2026 865 1.768 15:19:05 LSE 606196429897878930
24/04/2026 908 1.768 15:19:05 LSE 606196429897878929
24/04/2026 991 1.768 15:19:05 LSE 592122677336906788
24/04/2026 888 1.767 15:24:12 LSE 592122677337067426
24/04/2026 1896 1.767 15:24:12 LSE 606196429898033154
24/04/2026 808 1.767 15:34:16 LSE 606196429898318513
24/04/2026 874 1.767 15:34:51 LSE 606196429898334661
24/04/2026 2013 1.767 15:34:51 LSE 592122677337377937
24/04/2026 3343 1.767 15:34:51 LSE 606196429898334664
24/04/2026 354 1.767 15:34:51 LSE 592122677337377943
24/04/2026 1897 1.766 15:38:04 LSE 606196429898423566
24/04/2026 844 1.765 15:41:53 LSE 592122677337574294
24/04/2026 1906 1.765 15:41:53 LSE 592122677337574293
24/04/2026 82 1.764 15:49:03 LSE 592122677337784802
24/04/2026 895 1.764 15:49:03 LSE 606196429898732037
24/04/2026 897 1.764 15:49:03 LSE 592122677337784804
24/04/2026 898 1.764 15:49:03 LSE 606196429898732036
24/04/2026 899 1.764 15:49:03 LSE 606196429898732038
24/04/2026 1826 1.764 15:49:03 LSE 592122677337784803
24/04/2026 219 1.766 15:54:36 LSE 606196429898895038
24/04/2026 859 1.766 15:54:36 LSE 606196429898895041
24/04/2026 874 1.766 15:54:36 LSE 606196429898895039
24/04/2026 1658 1.766 15:54:36 LSE 606196429898895040
24/04/2026 225 1.766 15:54:36 LSE 592122677337952963
24/04/2026 100 1.768 16:03:03 LSE 606196429899178069
24/04/2026 841 1.769 16:03:07 LSE 606196429899179980
24/04/2026 907 1.769 16:04:26 LSE 606196429899228510
24/04/2026 1215 1.769 16:05:13 LSE 592122677338325270
24/04/2026 3276 1.768 16:05:50 LSE 606196429899284823
24/04/2026 2580 1.768 16:05:50 LSE 606196429899284848
24/04/2026 174 1.768 16:05:50 LSE 592122677338352762
24/04/2026 2161 1.767 16:12:09 LSE 606196429899533938
24/04/2026 2676 1.767 16:15:17 LSE 592122677338742253
24/04/2026 762 1.767 16:16:33 LSE 606196429899724174
24/04/2026 958 1.767 16:16:33 LSE 606196429899724175
24/04/2026 960 1.767 16:16:33 LSE 606196429899724173
24/04/2026 961 1.767 16:16:33 LSE 606196429899724172
24/04/2026 961 1.767 16:16:33 LSE 606196429899724176
24/04/2026 963 1.767 16:16:33 LSE 592122677338803543
24/04/2026 1922 1.764 16:18:10 LSE 606196429899808992
24/04/2026 2226 1.766 16:23:51 LSE 592122677339200074
24/04/2026 938 1.767 16:23:59 LSE 592122677339205321
24/04/2026 856 1.767 16:25:47 LSE 606196429900209519
24/04/2026 1216 1.767 16:26:11 LSE 592122677339316717
24/04/2026 859 1.766 16:26:12 LSE 592122677339317551
24/04/2026 866 1.766 16:26:12 LSE 592122677339317552
24/04/2026 2739 1.766 16:26:12 LSE 606196429900228177
24/04/2026 1646 1.766 16:26:12 LSE 606196429900228187
24/04/2026 1887 1.764 16:27:49 LSE 606196429900289465
23/04/2026 3061 1.794 08:01:50 LSE 592122294960992789
23/04/2026 270 1.794 08:01:53 LSE 592122294960993900
23/04/2026 935 1.794 08:01:53 LSE 592122294960993904
23/04/2026 818 1.778 08:05:17 LSE 592122294961068692
23/04/2026 3037 1.778 08:05:17 LSE 606196075992963279
23/04/2026 2369 1.767 08:09:56 LSE 606196075993054680
23/04/2026 1344 1.765 08:12:21 LSE 606196075993097124
23/04/2026 3023 1.768 08:15:10 LSE 592122294961259100
23/04/2026 849 1.768 08:15:10 LSE 592122294961259103
23/04/2026 2560 1.755 08:18:27 LSE 606196075993197177
23/04/2026 3321 1.76 08:24:14 LSE 606196075993288228
23/04/2026 729 1.76 08:24:14 LSE 606196075993288232
23/04/2026 877 1.755 08:25:22 LSE 592122294961429731
23/04/2026 3558 1.749 08:32:22 LSE 606196075993438325
23/04/2026 1973 1.754 08:35:00 LSE 606196075993499075
23/04/2026 2655 1.754 08:35:00 LSE 592122294961632282
23/04/2026 1036 1.754 08:35:00 LSE 606196075993499080
23/04/2026 869 1.753 08:48:09 LSE 592122294961895452
23/04/2026 2645 1.75 08:48:09 LSE 606196075993750449
23/04/2026 2166 1.75 08:48:09 LSE 606196075993750452
23/04/2026 2166 1.75 08:48:09 LSE 592122294961895460
23/04/2026 436 1.75 08:48:09 LSE 606196075993750455
23/04/2026 3541 1.751 08:55:26 LSE 592122294962037071
23/04/2026 1328 1.751 08:55:26 LSE 592122294962037076
23/04/2026 750 1.752 09:02:27 LSE 592122294962174465
23/04/2026 935 1.752 09:02:27 LSE 592122294962174466
23/04/2026 182 1.752 09:02:40 LSE 592122294962179967
23/04/2026 40 1.752 09:02:56 LSE 592122294962185018
23/04/2026 672 1.752 09:02:56 LSE 592122294962185020
23/04/2026 843 1.752 09:02:56 LSE 592122294962185021
23/04/2026 3 1.752 09:02:56 LSE 592122294962185025
23/04/2026 68 1.752 09:02:56 LSE 592122294962185024
23/04/2026 193 1.752 09:03:00 LSE 592122294962186582
23/04/2026 867 1.748 09:06:51 LSE 606196075994101989
23/04/2026 2600 1.748 09:13:24 LSE 592122294962389410
23/04/2026 2038 1.748 09:13:24 LSE 606196075994224005
23/04/2026 148 1.756 09:28:56 LSE 606196075994532467
23/04/2026 3329 1.756 09:28:56 LSE 606196075994532468
23/04/2026 2825 1.756 09:29:03 LSE 606196075994536559
23/04/2026 35 1.756 09:29:04 LSE 606196075994536654
23/04/2026 968 1.753 09:29:06 LSE 592122294962716661
23/04/2026 2715 1.75 09:37:34 LSE 592122294962908690
23/04/2026 797 1.75 09:37:34 LSE 606196075994722732
23/04/2026 2564 1.743 09:43:32 LSE 592122294963051740
23/04/2026 1927 1.749 09:48:49 LSE 606196075994976408
23/04/2026 1254 1.749 09:48:49 LSE 592122294963173522
23/04/2026 824 1.745 09:59:00 LSE 606196075995163767
23/04/2026 2616 1.747 10:02:39 LSE 592122294963474849
23/04/2026 809 1.747 10:02:39 LSE 606196075995264888
23/04/2026 1127 1.747 10:02:39 LSE 606196075995264889
23/04/2026 587 1.747 10:02:39 LSE 592122294963474855
23/04/2026 3282 1.747 10:15:35 LSE 592122294963810945
23/04/2026 1535 1.747 10:15:35 LSE 592122294963810949
23/04/2026 2586 1.748 10:20:00 LSE 592122294963914374
23/04/2026 890 1.747 10:29:03 LSE 606196075995859530
23/04/2026 2495 1.747 10:29:03 LSE 606196075995859531
23/04/2026 639 1.747 10:29:03 LSE 592122294964089463
23/04/2026 867 1.748 10:38:13 LSE 592122294964242856
23/04/2026 699 1.752 10:53:12 LSE 592122294964468335
23/04/2026 232 1.752 10:54:43 LSE 592122294964489492
23/04/2026 838 1.752 10:58:29 LSE 592122294964543065
23/04/2026 1181 1.752 10:58:29 LSE 606196075996299715
23/04/2026 2324 1.752 10:58:29 LSE 606196075996299714
23/04/2026 2945 1.752 10:58:29 LSE 606196075996299720
23/04/2026 2945 1.752 10:58:29 LSE 592122294964543069
23/04/2026 323 1.752 10:58:29 LSE 606196075996299725
23/04/2026 401 1.751 11:07:39 LSE 606196075996439958
23/04/2026 2881 1.751 11:07:39 LSE 606196075996439959
23/04/2026 2435 1.749 11:12:17 LSE 606196075996513829
23/04/2026 135 1.749 11:12:17 LSE 606196075996513844
23/04/2026 2568 1.747 11:17:38 LSE 592122294964852259
23/04/2026 894 1.749 11:25:27 LSE 606196075996712646
23/04/2026 1970 1.748 11:25:28 LSE 606196075996712979
23/04/2026 742 1.748 11:25:28 LSE 592122294964971390
23/04/2026 2136 1.75 11:43:28 LSE 592122294965252460
23/04/2026 2363 1.75 11:43:28 LSE 592122294965252459
23/04/2026 2027 1.75 11:43:28 LSE 606196075996984079
23/04/2026 257 1.75 11:44:04 LSE 592122294965262364
23/04/2026 1511 1.751 11:48:30 LSE 592122294965328925
23/04/2026 1060 1.75 11:48:59 LSE 592122294965335903
23/04/2026 864 1.757 12:02:27 LSE 606196075997284488
23/04/2026 3392 1.759 12:05:27 LSE 592122294965614514
23/04/2026 125 1.759 12:05:27 LSE 606196075997335050
23/04/2026 2206 1.759 12:05:27 LSE 606196075997335051
23/04/2026 402 1.759 12:05:27 LSE 606196075997335057
23/04/2026 567 1.759 12:05:27 LSE 606196075997335058
23/04/2026 2935 1.759 12:26:12 LSE 592122294965919747
23/04/2026 3320 1.759 12:26:12 LSE 606196075997631565
23/04/2026 728 1.763 12:34:43 LSE 592122294966070914
23/04/2026 805 1.763 12:34:43 LSE 606196075997777599
23/04/2026 1368 1.763 12:34:43 LSE 592122294966070915
23/04/2026 1148 1.763 12:34:43 LSE 606196075997777605
23/04/2026 2562 1.763 12:39:10 LSE 606196075997860469
23/04/2026 914 1.778 12:53:45 LSE 606196075998103607
23/04/2026 121 1.78 12:59:04 LSE 606196075998192693
23/04/2026 706 1.78 12:59:04 LSE 592122294966500951
23/04/2026 181 1.781 12:59:38 LSE 592122294966511568
23/04/2026 664 1.781 12:59:38 LSE 592122294966511569
23/04/2026 393 1.779 12:59:40 LSE 606196075998203063
23/04/2026 435 1.779 12:59:40 LSE 606196075998203062
23/04/2026 91 1.784 13:04:21 LSE 606196075998292059
23/04/2026 327 1.784 13:04:21 LSE 606196075998292058
23/04/2026 429 1.784 13:04:21 LSE 606196075998292057
23/04/2026 402 1.79 13:06:35 LSE 592122294966650240
23/04/2026 405 1.79 13:06:35 LSE 592122294966650241
23/04/2026 2508 1.792 13:07:54 LSE 592122294966687413
23/04/2026 2508 1.792 13:07:54 LSE 606196075998371017
23/04/2026 2508 1.792 13:07:54 LSE 592122294966687424
23/04/2026 340 1.792 13:07:54 LSE 606196075998371025
23/04/2026 978 1.792 13:07:54 LSE 606196075998371454
23/04/2026 873 1.79 13:29:53 LSE 606196075998749286
23/04/2026 875 1.79 13:29:53 LSE 606196075998749288
23/04/2026 2267 1.79 13:29:53 LSE 606196075998749287
23/04/2026 79 1.79 13:29:53 LSE 592122294967079175
23/04/2026 3462 1.79 13:29:53 LSE 592122294967079174
23/04/2026 1320 1.79 13:29:53 LSE 606196075998749296
23/04/2026 1580 1.789 13:39:35 LSE 606196075998935183
23/04/2026 2810 1.79 13:39:35 LSE 606196075998935182
23/04/2026 2667 1.79 13:39:35 LSE 592122294967269753
23/04/2026 897 1.784 13:44:31 LSE 606196075999038061
23/04/2026 2413 1.784 13:44:31 LSE 592122294967377532
23/04/2026 164 1.784 13:44:31 LSE 592122294967377553
23/04/2026 898 1.784 13:45:58 LSE 606196075999080147
23/04/2026 100 1.79 14:02:11 LSE 592122294967805058
23/04/2026 175 1.792 14:02:11 LSE 606196075999451146
23/04/2026 552 1.793 14:02:14 LSE 592122294967806883
23/04/2026 100 1.792 14:02:50 LSE 606196075999464340
23/04/2026 835 1.793 14:04:05 LSE 606196075999490559
23/04/2026 2132 1.793 14:04:05 LSE 592122294967845820
23/04/2026 1418 1.793 14:04:05 LSE 606196075999490566
23/04/2026 1806 1.793 14:04:05 LSE 606196075999490565
23/04/2026 2952 1.793 14:04:05 LSE 606196075999490573
23/04/2026 1997 1.792 14:07:07 LSE 606196075999548271
23/04/2026 575 1.792 14:07:07 LSE 606196075999548279
23/04/2026 844 1.791 14:14:09 LSE 592122294968057949
23/04/2026 845 1.791 14:14:09 LSE 606196075999694574
23/04/2026 2007 1.791 14:14:09 LSE 606196075999694573
23/04/2026 567 1.791 14:14:09 LSE 592122294968057956
23/04/2026 3430 1.791 14:18:12 LSE 592122294968169431
23/04/2026 909 1.792 14:26:36 LSE 606196076000016215
23/04/2026 3573 1.792 14:26:36 LSE 592122294968390938
23/04/2026 1887 1.792 14:26:36 LSE 606196076000016222
23/04/2026 2636 1.801 14:30:52 LSE 606196076000167563
23/04/2026 1961 1.801 14:30:52 LSE 606196076000167567
23/04/2026 831 1.803 14:36:04 LSE 606196076000396537
23/04/2026 835 1.803 14:36:04 LSE 592122294968781425
23/04/2026 3074 1.803 14:36:04 LSE 592122294968781424
23/04/2026 1129 1.803 14:36:04 LSE 592122294968781431
23/04/2026 873 1.801 14:39:38 LSE 592122294968909519
23/04/2026 875 1.801 14:39:38 LSE 606196076000521840
23/04/2026 878 1.801 14:39:38 LSE 606196076000521841
23/04/2026 2563 1.801 14:39:38 LSE 606196076000521839
23/04/2026 2083 1.801 14:42:39 LSE 592122294969020272
23/04/2026 501 1.801 14:42:39 LSE 606196076000630669
23/04/2026 837 1.801 14:42:39 LSE 592122294969020387
23/04/2026 2147 1.805 14:46:37 LSE 592122294969160264
23/04/2026 85 1.805 14:46:37 LSE 592122294969160266
23/04/2026 1341 1.805 14:46:37 LSE 606196076000767087
23/04/2026 835 1.804 14:46:49 LSE 606196076000773716
23/04/2026 2492 1.806 14:50:13 LSE 592122294969269747
23/04/2026 2139 1.806 14:50:13 LSE 606196076000873237
23/04/2026 867 1.805 14:54:51 LSE 592122294969413961
23/04/2026 868 1.805 14:54:51 LSE 592122294969413963
23/04/2026 869 1.805 14:54:51 LSE 606196076001013135
23/04/2026 878 1.805 14:54:51 LSE 592122294969413962
23/04/2026 1183 1.805 14:54:51 LSE 606196076001013134
23/04/2026 1595 1.805 14:54:51 LSE 606196076001013136
23/04/2026 368 1.805 14:54:51 LSE 606196076001013141
23/04/2026 887 1.806 14:59:54 LSE 606196076001158215
23/04/2026 887 1.806 14:59:54 LSE 606196076001158217
23/04/2026 889 1.806 14:59:54 LSE 592122294969562096
23/04/2026 890 1.806 14:59:54 LSE 606196076001158216
23/04/2026 2456 1.806 14:59:54 LSE 592122294969562095
23/04/2026 308 1.806 14:59:54 LSE 592122294969562103
23/04/2026 886 1.804 15:01:03 LSE 592122294969607044
23/04/2026 1677 1.804 15:01:03 LSE 606196076001201870
23/04/2026 847 1.81 15:06:42 LSE 592122294969778336
23/04/2026 849 1.81 15:06:42 LSE 592122294969778338
23/04/2026 2898 1.81 15:06:42 LSE 592122294969778337
23/04/2026 880 1.81 15:06:42 LSE 606196076001368870
23/04/2026 894 1.811 15:16:02 LSE 606196076001658399
23/04/2026 2342 1.811 15:16:02 LSE 592122294970077507
23/04/2026 3041 1.811 15:16:02 LSE 606196076001658405
23/04/2026 2554 1.811 15:16:02 LSE 606196076001658408
23/04/2026 2561 1.811 15:19:35 LSE 606196076001759641
23/04/2026 1158 1.811 15:22:27 LSE 606196076001829454
23/04/2026 1697 1.811 15:22:27 LSE 592122294970253915
23/04/2026 2968 1.816 15:28:07 LSE 606196076001981492
23/04/2026 860 1.832 15:31:41 LSE 592122294970511220
23/04/2026 2644 1.832 15:31:41 LSE 606196076002078161
23/04/2026 1677 1.832 15:31:41 LSE 606196076002078164
23/04/2026 911 1.828 15:40:00 LSE 606196076002298647
23/04/2026 909 1.826 15:40:00 LSE 592122294970739162
23/04/2026 910 1.826 15:40:00 LSE 606196076002298650
23/04/2026 911 1.826 15:40:00 LSE 592122294970739158
23/04/2026 911 1.826 15:40:00 LSE 592122294970739159
23/04/2026 911 1.826 15:40:00 LSE 592122294970739160
23/04/2026 912 1.826 15:40:00 LSE 592122294970739161
23/04/2026 2458 1.826 15:40:00 LSE 606196076002298649
23/04/2026 44 1.826 15:40:00 LSE 592122294970739455
23/04/2026 67 1.826 15:40:02 LSE 592122294970740552
23/04/2026 862 1.828 15:47:03 LSE 606196076002493421
23/04/2026 3394 1.828 15:47:03 LSE 592122294970938728
23/04/2026 3071 1.827 15:47:03 LSE 606196076002493425
23/04/2026 855 1.825 15:51:10 LSE 606196076002594526
23/04/2026 856 1.825 15:51:10 LSE 606196076002594527
23/04/2026 2585 1.825 15:51:10 LSE 606196076002594525
23/04/2026 909 1.826 15:57:03 LSE 606196076002761878
23/04/2026 846 1.827 15:59:32 LSE 606196076002830408
23/04/2026 3440 1.824 16:00:22 LSE 592122294971316764
23/04/2026 2929 1.824 16:00:22 LSE 606196076002860085
23/04/2026 904 1.824 16:00:25 LSE 592122294971318516
23/04/2026 2143 1.824 16:00:25 LSE 592122294971318515
23/04/2026 2055 1.822 16:02:32 LSE 592122294971387042
23/04/2026 524 1.822 16:02:32 LSE 606196076002927726
23/04/2026 190 1.818 16:06:34 LSE 592122294971516466
23/04/2026 808 1.818 16:06:34 LSE 606196076003052481
23/04/2026 809 1.818 16:06:34 LSE 606196076003052482
23/04/2026 811 1.818 16:06:34 LSE 592122294971516467
23/04/2026 2389 1.818 16:06:34 LSE 592122294971516465
23/04/2026 828 1.819 16:14:10 LSE 592122294971777496
23/04/2026 828 1.819 16:14:10 LSE 606196076003304873
23/04/2026 829 1.819 16:14:10 LSE 592122294971777491
23/04/2026 832 1.819 16:14:10 LSE 592122294971777492
23/04/2026 832 1.819 16:14:10 LSE 592122294971777495
23/04/2026 832 1.819 16:14:10 LSE 606196076003304871
23/04/2026 1023 1.819 16:14:10 LSE 592122294971777494
23/04/2026 2443 1.819 16:14:10 LSE 606196076003304869
23/04/2026 1139 1.819 16:14:10 LSE 592122294971777517
23/04/2026 224 1.819 16:15:35 LSE 592122294971843233
23/04/2026 253 1.819 16:15:35 LSE 592122294971843232
23/04/2026 2100 1.819 16:15:35 LSE 592122294971843231
23/04/2026 834 1.821 16:20:48 LSE 606196076003604096
23/04/2026 2612 1.821 16:20:48 LSE 606196076003604097
23/04/2026 2239 1.821 16:20:48 LSE 606196076003604102
23/04/2026 2239 1.821 16:20:48 LSE 592122294972083619
23/04/2026 901 1.821 16:20:48 LSE 606196076003604105
23/04/2026 173 1.819 16:22:26 LSE 606196076003664126
23/04/2026 245 1.824 16:25:44 LSE 592122294972281440
23/04/2026 500 1.824 16:25:44 LSE 592122294972281441
23/04/2026 140 1.824 16:26:04 LSE 606196076003808858
23/04/2026 941 1.825 16:26:17 LSE 606196076003814824
23/04/2026 3321 1.825 16:26:17 LSE 606196076003814825
23/04/2026 3208 1.825 16:26:17 LSE 592122294972299774
23/04/2026 2423 1.825 16:26:17 LSE 606196076003814831
23/04/2026 845 1.825 16:29:42 LSE 606196076003942287
23/04/2026 2615 1.825 16:29:53 LSE 606196076003969085
22/04/2026 3194 1.909 08:03:36 LSE 606195722097446113
22/04/2026 186 1.909 08:03:36 LSE 606195722097446116
22/04/2026 933 1.903 08:15:04 LSE 606195722097671510
22/04/2026 933 1.903 08:15:04 LSE 606195722097671511
22/04/2026 2115 1.903 08:15:04 LSE 592121941065496444
22/04/2026 1422 1.9 08:15:05 LSE 606195722097671911
22/04/2026 2704 1.895 08:19:40 LSE 592121941065584649
22/04/2026 240 1.895 08:19:40 LSE 592121941065584653
22/04/2026 939 1.892 08:23:22 LSE 592121941065655370
22/04/2026 1056 1.892 08:23:22 LSE 592121941065655371
22/04/2026 1151 1.887 08:29:43 LSE 606195722097940590
22/04/2026 1448 1.887 08:29:43 LSE 606195722097940589
22/04/2026 114 1.889 08:32:32 LSE 592121941065845285
22/04/2026 1738 1.889 08:32:32 LSE 592121941065845287
22/04/2026 314 1.888 08:37:17 LSE 606195722098108598
22/04/2026 865 1.888 08:37:17 LSE 606195722098108600
22/04/2026 1625 1.888 08:37:17 LSE 606195722098108599
22/04/2026 1835 1.893 08:44:34 LSE 606195722098244098
22/04/2026 597 1.893 08:44:34 LSE 606195722098244115
22/04/2026 247 1.893 08:44:34 LSE 606195722098244122
22/04/2026 807 1.897 08:49:25 LSE 606195722098332089
22/04/2026 2182 1.897 08:49:25 LSE 592121941066182510
22/04/2026 345 1.897 08:49:26 LSE 592121941066182716
22/04/2026 2452 1.899 08:54:48 LSE 606195722098423829
22/04/2026 2390 1.888 08:59:35 LSE 592121941066374562
22/04/2026 472 1.869 09:10:56 LSE 606195722098724490
22/04/2026 800 1.869 09:10:56 LSE 606195722098724491
22/04/2026 2823 1.869 09:10:56 LSE 606195722098724489
22/04/2026 3396 1.861 09:24:09 LSE 592121941066852139
22/04/2026 344 1.861 09:24:09 LSE 592121941066852154
22/04/2026 2943 1.857 09:41:03 LSE 606195722099284560
22/04/2026 2184 1.857 09:41:03 LSE 606195722099284563
22/04/2026 7 1.857 09:41:03 LSE 592121941067171406
22/04/2026 126 1.857 09:41:03 LSE 592121941067171405
22/04/2026 1824 1.846 09:47:13 LSE 606195722099396456
22/04/2026 264 1.853 09:55:04 LSE 606195722099528170
22/04/2026 2733 1.853 09:55:04 LSE 606195722099528169
22/04/2026 107 1.86 10:11:19 LSE 592121941067731090
22/04/2026 323 1.86 10:11:19 LSE 592121941067731088
22/04/2026 409 1.86 10:11:19 LSE 592121941067731089
22/04/2026 798 1.861 10:16:35 LSE 592121941067838790
22/04/2026 223 1.862 10:17:17 LSE 606195722099940678
22/04/2026 3286 1.862 10:17:17 LSE 606195722099940681
22/04/2026 432 1.862 10:17:17 LSE 592121941067851811
22/04/2026 873 1.859 10:32:22 LSE 606195722100252732
22/04/2026 879 1.859 10:32:22 LSE 606195722100252733
22/04/2026 1600 1.858 10:32:22 LSE 606195722100252734
22/04/2026 1703 1.85 10:38:13 LSE 606195722100351418
22/04/2026 154 1.848 10:46:08 LSE 606195722100498490
22/04/2026 904 1.848 10:48:29 LSE 592121941068472525
22/04/2026 1525 1.848 10:48:29 LSE 606195722100538838
22/04/2026 1497 1.848 10:53:28 LSE 606195722100632024
22/04/2026 1935 1.85 11:02:33 LSE 606195722100818789
22/04/2026 827 1.85 11:02:33 LSE 592121941068764559
22/04/2026 2111 1.849 11:12:32 LSE 592121941068961115
22/04/2026 430 1.849 11:12:32 LSE 606195722101009306
22/04/2026 1793 1.848 11:17:47 LSE 592121941069058236
22/04/2026 1496 1.851 11:22:37 LSE 592121941069156158
22/04/2026 2137 1.854 11:36:06 LSE 606195722101448556
22/04/2026 330 1.855 11:48:25 LSE 606195722101738015
22/04/2026 597 1.855 11:48:25 LSE 606195722101738030
22/04/2026 448 1.854 11:49:27 LSE 606195722101756119
22/04/2026 556 1.854 11:49:27 LSE 606195722101756117
22/04/2026 927 1.854 11:49:27 LSE 606195722101756120
22/04/2026 927 1.854 11:49:27 LSE 606195722101756121
22/04/2026 1827 1.854 11:53:44 LSE 592121941069816553
22/04/2026 1818 1.869 12:01:14 LSE 606195722101973842
22/04/2026 1990 1.868 12:11:25 LSE 606195722102182408
22/04/2026 1420 1.864 12:17:26 LSE 606195722102292710
22/04/2026 1394 1.861 12:19:59 LSE 592121941070346109
22/04/2026 34 1.867 12:31:16 LSE 606195722102550537
22/04/2026 808 1.867 12:31:16 LSE 606195722102550538
22/04/2026 1828 1.867 12:31:16 LSE 592121941070557311
22/04/2026 1814 1.865 12:38:18 LSE 606195722102674682
22/04/2026 1740 1.848 12:42:31 LSE 592121941070767205
22/04/2026 1830 1.848 12:48:03 LSE 592121941070873169
22/04/2026 1827 1.847 12:55:42 LSE 592121941071040178
22/04/2026 2281 1.85 13:10:09 LSE 606195722103283010
22/04/2026 2367 1.85 13:10:09 LSE 592121941071317096
22/04/2026 605 1.85 13:10:09 LSE 606195722103283013
22/04/2026 1900 1.851 13:20:42 LSE 606195722103471997
22/04/2026 2378 1.849 13:29:57 LSE 592121941071696214
22/04/2026 337 1.849 13:29:57 LSE 606195722103645269
22/04/2026 337 1.848 13:35:09 LSE 592121941071812747
22/04/2026 581 1.848 13:35:09 LSE 592121941071812748
22/04/2026 1827 1.848 13:35:09 LSE 592121941071812746
22/04/2026 1035 1.85 13:41:40 LSE 606195722103896873
22/04/2026 1409 1.85 13:41:40 LSE 606195722103896874
22/04/2026 1148 1.85 13:41:40 LSE 606195722103896879
22/04/2026 1824 1.847 13:46:30 LSE 592121941072075351
22/04/2026 795 1.845 13:48:42 LSE 606195722104070292
22/04/2026 844 1.851 14:05:13 LSE 592121941072547597
22/04/2026 2320 1.85 14:06:25 LSE 606195722104494411
22/04/2026 2725 1.85 14:06:25 LSE 606195722104494417
22/04/2026 1429 1.85 14:06:25 LSE 592121941072575624
22/04/2026 2369 1.846 14:10:23 LSE 592121941072706488
22/04/2026 878 1.844 14:16:53 LSE 592121941072857339
22/04/2026 1812 1.844 14:16:53 LSE 592121941072857338
22/04/2026 803 1.843 14:26:01 LSE 592121941073124135
22/04/2026 803 1.843 14:26:01 LSE 606195722105026712
22/04/2026 804 1.843 14:26:01 LSE 606195722105026711
22/04/2026 2175 1.843 14:26:01 LSE 606195722105026710
22/04/2026 887 1.842 14:32:30 LSE 592121941073358547
22/04/2026 887 1.842 14:32:30 LSE 592121941073358548
22/04/2026 888 1.842 14:32:30 LSE 592121941073358546
22/04/2026 1812 1.842 14:32:30 LSE 606195722105253574
22/04/2026 848 1.844 14:40:30 LSE 606195722105553483
22/04/2026 848 1.844 14:40:30 LSE 606195722105553484
22/04/2026 849 1.844 14:40:30 LSE 592121941073671831
22/04/2026 2393 1.844 14:40:30 LSE 592121941073671830
22/04/2026 1478 1.844 14:40:30 LSE 606195722105553488
22/04/2026 1823 1.843 14:42:17 LSE 592121941073750137
22/04/2026 2405 1.844 14:47:27 LSE 606195722105824289
22/04/2026 1174 1.844 14:47:27 LSE 592121941073954358
22/04/2026 931 1.849 14:56:02 LSE 592121941074260101
22/04/2026 932 1.849 14:57:11 LSE 606195722106158961
22/04/2026 837 1.849 14:58:02 LSE 592121941074331438
22/04/2026 804 1.849 14:59:01 LSE 606195722106225444
22/04/2026 818 1.849 14:59:55 LSE 606195722106261549
22/04/2026 836 1.849 15:00:57 LSE 592121941074447970
22/04/2026 861 1.849 15:02:01 LSE 606195722106335096
22/04/2026 866 1.849 15:03:09 LSE 606195722106369990
22/04/2026 894 1.849 15:04:23 LSE 606195722106410516
22/04/2026 3464 1.847 15:05:09 LSE 606195722106435050
22/04/2026 2055 1.847 15:05:09 LSE 606195722106435055
22/04/2026 531 1.847 15:05:09 LSE 592121941074585116
22/04/2026 821 1.846 15:18:50 LSE 606195722106891621
22/04/2026 1101 1.846 15:18:50 LSE 592121941075053990
22/04/2026 3567 1.846 15:18:50 LSE 606195722106891622
22/04/2026 897 1.846 15:18:50 LSE 592121941075053994
22/04/2026 1571 1.846 15:18:50 LSE 592121941075053993
22/04/2026 199 1.846 15:18:50 LSE 606195722106891630
22/04/2026 934 1.845 15:23:04 LSE 606195722107026810
22/04/2026 1826 1.845 15:23:04 LSE 592121941075193595
22/04/2026 925 1.845 15:30:24 LSE 606195722107243221
22/04/2026 926 1.845 15:30:24 LSE 592121941075417327
22/04/2026 1820 1.845 15:30:24 LSE 592121941075417326
22/04/2026 925 1.844 15:30:25 LSE 592121941075417992
22/04/2026 875 1.839 15:34:22 LSE 606195722107381094
22/04/2026 1955 1.838 15:34:31 LSE 606195722107389908
22/04/2026 696 1.835 15:37:54 LSE 606195722107499699
22/04/2026 1730 1.835 15:38:12 LSE 606195722107508471
22/04/2026 926 1.836 15:43:40 LSE 606195722107699001
22/04/2026 927 1.836 15:43:40 LSE 606195722107698998
22/04/2026 1836 1.836 15:43:40 LSE 606195722107698999
22/04/2026 806 1.836 15:47:25 LSE 592121941076022510
22/04/2026 1818 1.836 15:47:25 LSE 592121941076022509
22/04/2026 935 1.836 15:51:36 LSE 606195722107975658
22/04/2026 1825 1.836 15:51:36 LSE 606195722107975656
22/04/2026 1825 1.833 15:53:14 LSE 606195722108042926
22/04/2026 1835 1.83 15:56:43 LSE 592121941076392192
22/04/2026 857 1.832 16:02:12 LSE 606195722108406586
22/04/2026 2783 1.832 16:02:12 LSE 606195722108406587
22/04/2026 380 1.831 16:02:12 LSE 592121941076614840
22/04/2026 688 1.831 16:02:12 LSE 592121941076614839
22/04/2026 2346 1.823 16:04:35 LSE 592121941076710443
22/04/2026 2579 1.825 16:07:32 LSE 592121941076835191
22/04/2026 922 1.832 16:12:02 LSE 606195722108799911
22/04/2026 2734 1.832 16:12:02 LSE 592121941077017830
22/04/2026 344 1.832 16:12:02 LSE 606195722108799916
22/04/2026 888 1.831 16:16:19 LSE 606195722109007077
22/04/2026 889 1.831 16:16:19 LSE 606195722109007076
22/04/2026 1841 1.831 16:16:19 LSE 592121941077229886
22/04/2026 787 1.832 16:21:12 LSE 606195722109309530
22/04/2026 865 1.833 16:21:49 LSE 592121941077569569
22/04/2026 787 1.831 16:22:31 LSE 592121941077606195
22/04/2026 790 1.831 16:22:31 LSE 606195722109375900
22/04/2026 2112 1.831 16:22:31 LSE 606195722109375902
22/04/2026 909 1.831 16:22:31 LSE 592121941077606204
22/04/2026 1260 1.831 16:22:31 LSE 592121941077606207
22/04/2026 874 1.833 16:23:55 LSE 592121941077673758
22/04/2026 879 1.831 16:24:44 LSE 606195722109483940
22/04/2026 1803 1.83 16:24:44 LSE 592121941077717162
22/04/2026 1834 1.83 16:27:24 LSE 606195722109624008
22/04/2026 2581 1.83 16:27:24 LSE 592121941077859975
22/04/2026 555 1.83 16:27:26 LSE 592121941077861255
21/04/2026 1013 1.957 08:09:56 XLON 606195368204888315
21/04/2026 794 1.956 08:10:48 XLON 592121615641291830
21/04/2026 810 1.956 08:13:14 XLON 606195368204937120
21/04/2026 858 1.955 08:14:54 XLON 592121615641365530
21/04/2026 2324 1.953 08:15:55 XLON 592121615641385645
21/04/2026 2646 1.953 08:15:55 XLON 606195368204991256
21/04/2026 1142 1.953 08:15:55 XLON 592121615641385648
21/04/2026 774 1.951 08:23:46 XLON 606195368205110136
21/04/2026 1886 1.951 08:23:46 XLON 606195368205110135
21/04/2026 1059 1.951 08:23:46 XLON 592121615641511815
21/04/2026 3445 1.95 08:31:00 XLON 606195368205214292
21/04/2026 1130 1.959 08:47:11 XLON 592121615641892189
21/04/2026 795 1.96 08:47:48 XLON 592121615641901609
21/04/2026 832 1.959 08:48:29 XLON 592121615641911914
21/04/2026 938 1.962 08:49:56 XLON 606195368205512774
21/04/2026 69 1.965 08:50:59 XLON 592121615641954871
21/04/2026 76 1.965 08:50:59 XLON 592121615641954870
21/04/2026 80 1.965 08:50:59 XLON 592121615641954872
21/04/2026 703 1.965 08:50:59 XLON 592121615641954873
21/04/2026 2427 1.964 08:51:27 XLON 592121615641962010
21/04/2026 2702 1.964 08:51:27 XLON 606195368205538690
21/04/2026 237 1.964 08:51:27 XLON 592121615641962019
21/04/2026 872 1.961 08:57:59 XLON 592121615642064192
21/04/2026 1503 1.961 08:57:59 XLON 592121615642064193
21/04/2026 869 1.956 09:06:56 XLON 606195368205790554
21/04/2026 1942 1.956 09:06:56 XLON 606195368205790553
21/04/2026 788 1.953 09:14:17 XLON 606195368205912924
21/04/2026 889 1.956 09:24:02 XLON 592121615642527348
21/04/2026 3140 1.955 09:24:20 XLON 592121615642532180
21/04/2026 1427 1.955 09:24:20 XLON 592121615642532185
21/04/2026 765 1.954 09:30:28 XLON 592121615642649690
21/04/2026 765 1.954 09:30:28 XLON 592121615642649691
21/04/2026 839 1.954 09:30:28 XLON 606195368206188187
21/04/2026 889 1.953 09:30:35 XLON 606195368206190105
21/04/2026 823 1.954 09:45:21 XLON 606195368206409986
21/04/2026 824 1.953 09:45:21 XLON 606195368206410000
21/04/2026 865 1.953 09:45:21 XLON 606195368206410001
21/04/2026 1548 1.953 09:45:21 XLON 606195368206409999
21/04/2026 888 1.954 09:57:34 XLON 606195368206598621
21/04/2026 2762 1.954 09:57:34 XLON 606195368206598622
21/04/2026 1166 1.954 09:57:34 XLON 606195368206598627
21/04/2026 1530 1.955 10:01:53 XLON 592121615643163436
21/04/2026 2265 1.957 10:18:27 XLON 606195368207006848
21/04/2026 790 1.959 10:23:22 XLON 592121615643614904
21/04/2026 790 1.959 10:23:42 XLON 606195368207107314
21/04/2026 2121 1.959 10:23:42 XLON 606195368207107313
21/04/2026 870 1.957 10:27:55 XLON 606195368207185956
21/04/2026 1481 1.957 10:27:55 XLON 592121615643703751
21/04/2026 843 1.955 10:36:17 XLON 606195368207356213
21/04/2026 1575 1.955 10:36:17 XLON 592121615643883361
21/04/2026 839 1.952 10:45:47 XLON 592121615644047912
21/04/2026 1736 1.952 10:45:47 XLON 606195368207512892
21/04/2026 1545 1.952 10:50:31 XLON 592121615644139380
21/04/2026 775 1.951 11:02:50 XLON 606195368207821386
21/04/2026 1739 1.951 11:02:50 XLON 592121615644374641
21/04/2026 765 1.951 11:10:32 XLON 592121615644524393
21/04/2026 2450 1.951 11:10:32 XLON 592121615644524394
21/04/2026 834 1.955 11:27:06 XLON 606195368208261926
21/04/2026 2584 1.955 11:30:15 XLON 606195368208318804
21/04/2026 835 1.956 11:33:59 XLON 592121615645014007
21/04/2026 494 1.955 11:34:00 XLON 592121615645014711
21/04/2026 1241 1.957 11:37:48 XLON 592121615645095131
21/04/2026 844 1.955 11:37:49 XLON 606195368208506720
21/04/2026 860 1.955 11:37:49 XLON 592121615645095637
21/04/2026 114 1.955 11:41:47 XLON 606195368208583064
21/04/2026 1112 1.955 11:42:02 XLON 606195368208588675
21/04/2026 818 1.954 11:49:30 XLON 592121615645300269
21/04/2026 1538 1.953 11:49:30 XLON 592121615645300270
21/04/2026 693 1.952 12:03:39 XLON 606195368208921766
21/04/2026 808 1.952 12:03:39 XLON 592121615645534256
21/04/2026 1714 1.952 12:03:39 XLON 606195368208921765
21/04/2026 72 1.952 12:09:28 XLON 606195368209005585
21/04/2026 765 1.952 12:09:28 XLON 606195368209005587
21/04/2026 811 1.952 12:09:28 XLON 592121615645623095
21/04/2026 811 1.952 12:09:28 XLON 592121615645623097
21/04/2026 788 1.951 12:22:06 XLON 606195368209211132
21/04/2026 788 1.95 12:23:34 XLON 606195368209232655
21/04/2026 1791 1.95 12:23:34 XLON 592121615645862262
21/04/2026 1068 1.952 12:34:23 XLON 592121615646033556
21/04/2026 1931 1.951 12:34:31 XLON 592121615646036501
21/04/2026 905 1.949 12:49:10 XLON 606195368209606536
21/04/2026 906 1.949 12:49:10 XLON 606195368209606535
21/04/2026 905 1.948 12:49:24 XLON 606195368209610092
21/04/2026 1656 1.948 12:49:24 XLON 592121615646259850
21/04/2026 75 1.948 13:01:04 XLON 606195368209792759
21/04/2026 884 1.948 13:01:04 XLON 592121615646452820
21/04/2026 1752 1.948 13:01:04 XLON 606195368209792758
21/04/2026 809 1.948 13:01:05 XLON 606195368209793061
21/04/2026 258 1.949 13:15:49 XLON 592121615646696397
21/04/2026 505 1.949 13:15:49 XLON 592121615646696398
21/04/2026 763 1.948 13:19:36 XLON 592121615646767298
21/04/2026 763 1.948 13:19:36 XLON 606195368210089902
21/04/2026 764 1.948 13:19:36 XLON 592121615646767299
21/04/2026 816 1.948 13:19:36 XLON 592121615646767301
21/04/2026 1214 1.948 13:19:36 XLON 592121615646767297
21/04/2026 908 1.947 13:30:23 XLON 606195368210277125
21/04/2026 909 1.947 13:30:23 XLON 592121615646967064
21/04/2026 1831 1.947 13:30:23 XLON 592121615646967065
21/04/2026 877 1.946 13:43:43 XLON 606195368210552461
21/04/2026 2539 1.946 13:43:43 XLON 592121615647260335
21/04/2026 877 1.945 13:43:43 XLON 592121615647260336
21/04/2026 1686 1.946 13:43:43 XLON 606195368210552469
21/04/2026 1843 1.945 13:49:56 XLON 606195368210670682
21/04/2026 2296 1.944 14:00:05 XLON 592121615647595104
21/04/2026 1891 1.944 14:00:05 XLON 592121615647595107
21/04/2026 1843 1.944 14:04:57 XLON 606195368210965253
21/04/2026 46 1.942 14:13:14 XLON 606195368211132206
21/04/2026 869 1.942 14:13:14 XLON 606195368211132207
21/04/2026 1961 1.942 14:13:14 XLON 606195368211132205
21/04/2026 869 1.941 14:13:15 XLON 592121615647873834
21/04/2026 844 1.941 14:24:03 XLON 592121615648116923
21/04/2026 844 1.941 14:24:03 XLON 606195368211361051
21/04/2026 845 1.94 14:24:05 XLON 606195368211361690
21/04/2026 2808 1.94 14:24:05 XLON 592121615648117608
21/04/2026 42 1.94 14:25:42 XLON 592121615648158350
21/04/2026 2137 1.937 14:27:53 XLON 592121615648213989
21/04/2026 1847 1.937 14:30:05 XLON 606195368211510915
21/04/2026 1556 1.93 14:31:04 XLON 606195368211547630
21/04/2026 379 1.934 14:40:06 XLON 592121615648628074
21/04/2026 393 1.934 14:40:06 XLON 592121615648628075
21/04/2026 2089 1.935 14:40:37 XLON 606195368211860515
21/04/2026 2452 1.935 14:40:37 XLON 592121615648643622
21/04/2026 129 1.935 14:40:37 XLON 606195368211860520
21/04/2026 890 1.936 14:44:24 XLON 592121615648756421
21/04/2026 2259 1.936 14:44:24 XLON 606195368211968736
21/04/2026 254 1.936 14:44:24 XLON 606195368211968743
21/04/2026 765 1.938 14:48:36 XLON 606195368212084311
21/04/2026 1912 1.938 14:48:36 XLON 592121615648875869
21/04/2026 505 1.938 14:48:40 XLON 606195368212085755
21/04/2026 778 1.94 14:52:38 XLON 606195368212197820
21/04/2026 2252 1.94 14:52:38 XLON 606195368212197819
21/04/2026 787 1.94 14:52:38 XLON 592121615648993780
21/04/2026 1832 1.939 14:55:11 XLON 606195368212266398
21/04/2026 1850 1.938 14:57:11 XLON 606195368212320384
21/04/2026 2825 1.934 15:02:51 XLON 592121615649331294
21/04/2026 782 1.935 15:06:16 XLON 592121615649430171
21/04/2026 783 1.935 15:06:16 XLON 592121615649430173
21/04/2026 2708 1.935 15:06:16 XLON 592121615649430172
21/04/2026 1844 1.934 15:10:07 XLON 592121615649579299
21/04/2026 851 1.934 15:20:12 XLON 606195368213016358
21/04/2026 849 1.933 15:21:28 XLON 592121615649878723
21/04/2026 850 1.933 15:21:28 XLON 592121615649878725
21/04/2026 851 1.933 15:21:28 XLON 606195368213048879
21/04/2026 1841 1.933 15:21:28 XLON 592121615649878722
21/04/2026 155 1.933 15:23:38 XLON 592121615649931943
21/04/2026 1376 1.933 15:23:38 XLON 592121615649931944
21/04/2026 46 1.932 15:24:23 XLON 592121615649951639
21/04/2026 983 1.934 15:31:44 XLON 592121615650113319
21/04/2026 188 1.934 15:33:29 XLON 592121615650150575
21/04/2026 613 1.934 15:33:29 XLON 592121615650150576
21/04/2026 1624 1.934 15:36:55 XLON 606195368213389390
21/04/2026 3070 1.934 15:36:55 XLON 592121615650233610
21/04/2026 2813 1.934 15:36:55 XLON 606195368213389395
21/04/2026 942 1.934 15:36:55 XLON 592121615650233614
21/04/2026 822 1.931 15:39:59 XLON 592121615650305967
21/04/2026 476 1.928 15:46:41 XLON 606195368213633965
21/04/2026 2638 1.928 15:46:41 XLON 606195368213633963
21/04/2026 2064 1.928 15:46:42 XLON 592121615650487233
21/04/2026 834 1.926 15:52:35 XLON 592121615650671269
21/04/2026 835 1.926 15:52:35 XLON 606195368213812777
21/04/2026 1145 1.926 15:52:35 XLON 592121615650671266
21/04/2026 1831 1.926 15:52:35 XLON 592121615650671268
21/04/2026 835 1.922 15:55:20 XLON 592121615650757508
21/04/2026 70 1.922 15:58:25 XLON 606195368213984242
21/04/2026 788 1.922 15:58:25 XLON 606195368213984243
21/04/2026 2208 1.922 15:58:25 XLON 606195368213984241
21/04/2026 847 1.917 16:03:25 XLON 606195368214158624
21/04/2026 1119 1.917 16:03:25 XLON 592121615651027540
21/04/2026 1298 1.917 16:03:25 XLON 592121615651027539
21/04/2026 77 1.917 16:03:25 XLON 606195368214158627
21/04/2026 1838 1.919 16:05:15 XLON 606195368214217068
21/04/2026 848 1.922 16:16:34 XLON 606195368214631106
21/04/2026 849 1.922 16:16:34 XLON 592121615651515303
21/04/2026 1215 1.922 16:16:34 XLON 606195368214631107
21/04/2026 1924 1.922 16:16:34 XLON 606195368214631108
21/04/2026 2367 1.923 16:16:34 XLON 606195368214631169
21/04/2026 461 1.923 16:16:41 XLON 592121615651521668
21/04/2026 1906 1.923 16:16:41 XLON 592121615651521669
21/04/2026 460 1.923 16:16:41 XLON 592121615651521674
21/04/2026 215 1.925 16:20:31 XLON 606195368214797955
21/04/2026 564 1.926 16:20:31 XLON 592121615651685517
21/04/2026 763 1.925 16:23:06 XLON 592121615651784224
21/04/2026 770 1.925 16:23:06 XLON 592121615651784223
21/04/2026 383 1.925 16:23:39 XLON 592121615651806087
21/04/2026 622 1.925 16:23:39 XLON 592121615651806086
21/04/2026 830 1.925 16:24:13 XLON 606195368214935049
21/04/2026 891 1.924 16:24:13 XLON 592121615651826515
21/04/2026 1424 1.923 16:24:14 XLON 592121615651827148
21/04/2026 2051 1.923 16:24:14 XLON 606195368214935595
21/04/2026 2355 1.923 16:24:14 XLON 592121615651827147
21/04/2026 766 1.923 16:24:14 XLON 592121615651827153
21/04/2026 1037 1.923 16:24:14 XLON 592121615651827157
21/04/2026 400 1.923 16:29:51 XLON 606195368215156345
21/04/2026 779 1.923 16:29:51 XLON 606195368215156350
20/04/2026 272 1.965 08:10:48 XLON 592121233276648069
20/04/2026 469 1.965 08:10:48 XLON 592121233276648068
20/04/2026 741 1.965 08:10:48 XLON 606195014308183092
20/04/2026 487 1.965 08:10:48 XLON 592121233276648071
20/04/2026 599 1.965 08:10:48 XLON 592121233276648072
20/04/2026 396 1.965 08:10:48 XLON 592121233276648076
20/04/2026 827 1.965 08:11:14 XLON 606195014308192517
20/04/2026 673 1.965 08:11:17 XLON 606195014308193042
20/04/2026 861 1.965 08:11:17 XLON 592121233276658656
20/04/2026 1189 1.965 08:11:27 XLON 606195014308195452
20/04/2026 217 1.964 08:12:13 XLON 592121233276673599
20/04/2026 611 1.962 08:12:13 XLON 606195014308207109
20/04/2026 584 1.962 08:13:01 XLON 606195014308219962
20/04/2026 296 1.962 08:13:26 XLON 606195014308224829
20/04/2026 2053 1.962 08:13:26 XLON 606195014308224828
20/04/2026 625 1.965 08:13:27 XLON 606195014308225427
20/04/2026 255 1.965 08:13:27 XLON 592121233276692590
20/04/2026 70 1.962 08:14:11 XLON 592121233276703934
20/04/2026 1983 1.962 08:14:11 XLON 592121233276703933
20/04/2026 794 1.962 08:14:40 XLON 606195014308241936
20/04/2026 983 1.962 08:14:40 XLON 592121233276710093
20/04/2026 1660 1.962 08:14:40 XLON 592121233276710094
20/04/2026 768 1.962 08:14:40 XLON 606195014308241950
20/04/2026 2334 1.961 08:14:43 XLON 606195014308242893
20/04/2026 362 1.961 08:14:43 XLON 606195014308242897
20/04/2026 804 1.96 08:20:29 XLON 592121233276802395
20/04/2026 805 1.96 08:20:29 XLON 592121233276802394
20/04/2026 805 1.96 08:20:29 XLON 606195014308331263
20/04/2026 1308 1.959 08:20:29 XLON 606195014308331266
20/04/2026 2408 1.96 08:20:29 XLON 592121233276802393
20/04/2026 831 1.959 08:20:29 XLON 592121233276802400
20/04/2026 92 1.955 08:24:55 XLON 592121233276859711
20/04/2026 842 1.955 08:24:55 XLON 606195014308386532
20/04/2026 843 1.955 08:24:55 XLON 592121233276859712
20/04/2026 2425 1.955 08:24:55 XLON 592121233276859710
20/04/2026 777 1.955 08:24:55 XLON 606195014308386535
20/04/2026 876 1.951 08:30:35 XLON 592121233276956167
20/04/2026 876 1.951 08:30:35 XLON 606195014308479258
20/04/2026 877 1.951 08:30:35 XLON 592121233276956168
20/04/2026 2336 1.951 08:30:35 XLON 592121233276956166
20/04/2026 1179 1.951 08:30:35 XLON 592121233276956174
20/04/2026 2699 1.958 08:37:28 XLON 606195014308579561
20/04/2026 2366 1.958 08:37:28 XLON 592121233277059833
20/04/2026 975 1.958 08:37:28 XLON 606195014308579566
20/04/2026 785 1.957 08:37:58 XLON 592121233277065887
20/04/2026 1483 1.957 08:37:58 XLON 592121233277065886
20/04/2026 51 1.96 08:47:44 XLON 606195014308713955
20/04/2026 1082 1.96 08:47:44 XLON 606195014308713954
20/04/2026 3351 1.96 08:47:44 XLON 606195014308713953
20/04/2026 831 1.96 08:47:44 XLON 592121233277201249
20/04/2026 831 1.96 08:47:44 XLON 606195014308713956
20/04/2026 1182 1.96 08:47:44 XLON 606195014308713957
20/04/2026 2070 1.96 08:47:44 XLON 606195014308713965
20/04/2026 584 1.96 08:47:44 XLON 592121233277201252
20/04/2026 795 1.956 08:56:17 XLON 592121233277305781
20/04/2026 795 1.956 08:56:17 XLON 606195014308814652
20/04/2026 967 1.956 08:56:17 XLON 592121233277305782
20/04/2026 980 1.956 08:56:17 XLON 606195014308814654
20/04/2026 1863 1.956 08:56:17 XLON 606195014308814653
20/04/2026 3068 1.956 08:56:17 XLON 592121233277305780
20/04/2026 997 1.96 09:02:51 XLON 592121233277410836
20/04/2026 2035 1.96 09:02:51 XLON 592121233277410835
20/04/2026 1881 1.961 09:02:51 XLON 606195014308915310
20/04/2026 1501 1.959 09:02:53 XLON 606195014308915834
20/04/2026 780 1.956 09:17:21 XLON 606195014309131766
20/04/2026 1212 1.956 09:17:21 XLON 592121233277634090
20/04/2026 1900 1.956 09:17:21 XLON 592121233277634091
20/04/2026 2497 1.956 09:17:21 XLON 592121233277634095
20/04/2026 1302 1.956 09:17:21 XLON 606195014309131771
20/04/2026 780 1.955 09:21:04 XLON 592121233277684244
20/04/2026 780 1.955 09:21:04 XLON 606195014309180236
20/04/2026 811 1.955 09:21:04 XLON 592121233277684245
20/04/2026 811 1.955 09:21:04 XLON 606195014309180240
20/04/2026 1308 1.955 09:21:04 XLON 606195014309180238
20/04/2026 832 1.952 09:30:44 XLON 606195014309318685
20/04/2026 1977 1.952 09:30:44 XLON 592121233277827283
20/04/2026 2298 1.952 09:30:44 XLON 606195014309318688
20/04/2026 829 1.952 09:39:00 XLON 606195014309462474
20/04/2026 1177 1.951 09:39:00 XLON 606195014309462480
20/04/2026 67 1.951 09:39:00 XLON 606195014309462482
20/04/2026 292 1.951 09:39:00 XLON 592121233277975154
20/04/2026 537 1.951 09:39:00 XLON 592121233277975147
20/04/2026 829 1.951 09:39:00 XLON 592121233277975155
20/04/2026 832 1.951 09:39:00 XLON 592121233277975145
20/04/2026 832 1.951 09:39:00 XLON 592121233277975149
20/04/2026 1387 1.951 09:39:00 XLON 606195014309462483
20/04/2026 851 1.955 09:48:34 XLON 592121233278142663
20/04/2026 2794 1.955 09:48:34 XLON 606195014309624213
20/04/2026 1246 1.955 09:48:34 XLON 592121233278142670
20/04/2026 1700 1.955 09:48:34 XLON 592121233278142669
20/04/2026 843 1.958 09:59:37 XLON 606195014309808007
20/04/2026 2132 1.957 09:59:41 XLON 606195014309808932
20/04/2026 863 1.96 10:06:13 XLON 606195014309916468
20/04/2026 815 1.96 10:08:01 XLON 592121233278474737
20/04/2026 863 1.958 10:09:40 XLON 592121233278502027
20/04/2026 863 1.958 10:09:40 XLON 592121233278502028
20/04/2026 863 1.958 10:09:40 XLON 606195014309970224
20/04/2026 863 1.958 10:09:40 XLON 606195014309970225
20/04/2026 853 1.957 10:10:24 XLON 592121233278513058
20/04/2026 863 1.957 10:10:24 XLON 606195014309980614
20/04/2026 1854 1.957 10:10:24 XLON 592121233278513057
20/04/2026 384 1.956 10:10:24 XLON 606195014309980642
20/04/2026 459 1.956 10:10:24 XLON 606195014309980643
20/04/2026 843 1.956 10:10:24 XLON 606195014309980645
20/04/2026 843 1.956 10:10:24 XLON 606195014309980646
20/04/2026 843 1.956 10:10:24 XLON 606195014309980647
20/04/2026 844 1.956 10:10:24 XLON 592121233278513084
20/04/2026 844 1.956 10:10:24 XLON 606195014309980644
20/04/2026 820 1.955 10:18:22 XLON 592121233278638498
20/04/2026 1943 1.955 10:18:22 XLON 606195014310100809
20/04/2026 678 1.955 10:18:22 XLON 592121233278638504
20/04/2026 820 1.954 10:18:40 XLON 592121233278646183
20/04/2026 804 1.958 10:33:46 XLON 606195014310315123
20/04/2026 804 1.958 10:33:46 XLON 606195014310315124
20/04/2026 874 1.958 10:39:52 XLON 592121233278940235
20/04/2026 874 1.958 10:39:52 XLON 606195014310391133
20/04/2026 874 1.958 10:39:52 XLON 606195014310391134
20/04/2026 804 1.957 10:39:57 XLON 592121233278941387
20/04/2026 1924 1.957 10:39:57 XLON 592121233278941386
20/04/2026 1300 1.962 10:51:57 XLON 592121233279108716
20/04/2026 236 1.962 10:51:57 XLON 606195014310553181
20/04/2026 80 1.963 10:53:58 XLON 592121233279140416
20/04/2026 907 1.963 10:53:58 XLON 592121233279140417
20/04/2026 887 1.963 10:54:38 XLON 592121233279149274
20/04/2026 838 1.962 10:55:45 XLON 606195014310608099
20/04/2026 805 1.963 10:58:02 XLON 592121233279198110
20/04/2026 819 1.963 10:59:41 XLON 606195014310662898
20/04/2026 2049 1.961 11:01:00 XLON 606195014310684101
20/04/2026 2985 1.961 11:01:00 XLON 592121233279244885
20/04/2026 3158 1.961 11:01:00 XLON 606195014310684099
20/04/2026 300 1.961 11:01:00 XLON 606195014310684111
20/04/2026 2538 1.963 11:08:53 XLON 606195014310805531
20/04/2026 1797 1.962 11:09:00 XLON 592121233279373380
20/04/2026 862 1.968 11:18:35 XLON 606195014311005260
20/04/2026 839 1.967 11:19:46 XLON 606195014311030241
20/04/2026 873 1.967 11:21:19 XLON 592121233279635765
20/04/2026 862 1.966 11:21:19 XLON 606195014311060706
20/04/2026 863 1.966 11:21:19 XLON 606195014311060708
20/04/2026 2250 1.966 11:21:19 XLON 606195014311060707
20/04/2026 2245 1.966 11:21:20 XLON 606195014311060943
20/04/2026 1623 1.966 11:21:20 XLON 606195014311060977
20/04/2026 863 1.965 11:33:52 XLON 592121233279904779
20/04/2026 863 1.965 11:33:52 XLON 606195014311320158
20/04/2026 1594 1.965 11:33:52 XLON 606195014311320159
20/04/2026 1701 1.965 11:33:52 XLON 592121233279904778
20/04/2026 843 1.969 11:40:57 XLON 592121233280044527
20/04/2026 824 1.968 11:41:40 XLON 592121233280054485
20/04/2026 584 1.967 11:41:40 XLON 592121233280054512
20/04/2026 287 1.967 11:41:40 XLON 592121233280054518
20/04/2026 1957 1.967 11:41:40 XLON 592121233280054519
20/04/2026 2187 1.967 11:41:40 XLON 592121233280054524
20/04/2026 286 1.967 11:41:40 XLON 606195014311465635
20/04/2026 795 1.966 11:41:40 XLON 592121233280054542
20/04/2026 390 1.966 11:41:40 XLON 592121233280054543
20/04/2026 846 1.966 11:41:40 XLON 592121233280054544
20/04/2026 1607 1.965 11:52:22 XLON 592121233280195064
20/04/2026 2265 1.965 11:52:22 XLON 606195014311600410
20/04/2026 1606 1.964 11:52:22 XLON 606195014311600411
20/04/2026 764 1.966 11:57:53 XLON 592121233280268691
20/04/2026 764 1.966 11:57:53 XLON 606195014311671290
20/04/2026 825 1.966 11:57:53 XLON 606195014311671289
20/04/2026 860 1.966 12:03:38 XLON 606195014311765345
20/04/2026 860 1.966 12:03:38 XLON 606195014311765347
20/04/2026 1082 1.966 12:03:38 XLON 606195014311765346
20/04/2026 89 1.965 12:03:38 XLON 592121233280365697
20/04/2026 838 1.965 12:03:38 XLON 592121233280365694
20/04/2026 860 1.965 12:03:38 XLON 606195014311765351
20/04/2026 1673 1.965 12:03:38 XLON 592121233280365696
20/04/2026 852 1.965 12:24:30 XLON 592121233280663091
20/04/2026 852 1.965 12:24:30 XLON 606195014312049506
20/04/2026 853 1.965 12:24:30 XLON 606195014312049505
20/04/2026 853 1.965 12:24:30 XLON 606195014312049507
20/04/2026 854 1.965 12:24:30 XLON 592121233280663092
20/04/2026 1812 1.965 12:24:30 XLON 592121233280663090
20/04/2026 1244 1.965 12:24:30 XLON 606195014312049535
20/04/2026 142 1.965 12:24:30 XLON 606195014312049539
20/04/2026 865 1.967 12:31:31 XLON 592121233280767422
20/04/2026 1793 1.967 12:31:31 XLON 606195014312149312
20/04/2026 2249 1.967 12:31:31 XLON 592121233280767429
20/04/2026 218 1.966 12:31:31 XLON 592121233280767444
20/04/2026 646 1.966 12:31:31 XLON 592121233280767443
20/04/2026 873 1.966 12:31:31 XLON 606195014312149324
20/04/2026 1071 1.965 12:31:53 XLON 592121233280772336
20/04/2026 864 1.974 12:49:01 XLON 606195014312388278
20/04/2026 1126 1.974 12:49:01 XLON 606195014312388277
20/04/2026 360 1.972 12:49:35 XLON 606195014312395968
20/04/2026 313 1.972 12:49:42 XLON 606195014312397269
20/04/2026 383 1.972 12:49:43 XLON 606195014312397283
20/04/2026 1299 1.973 12:51:03 XLON 606195014312415862
20/04/2026 254 1.972 12:51:03 XLON 606195014312415933
20/04/2026 1799 1.972 12:51:29 XLON 606195014312420719
20/04/2026 797 1.974 13:02:02 XLON 592121233281211326
20/04/2026 797 1.974 13:02:02 XLON 592121233281211329
20/04/2026 797 1.974 13:02:02 XLON 606195014312572453
20/04/2026 1763 1.974 13:02:02 XLON 592121233281211327
20/04/2026 797 1.973 13:02:02 XLON 606195014312572454
20/04/2026 797 1.973 13:02:02 XLON 606195014312572455
20/04/2026 797 1.972 13:02:02 XLON 592121233281211521
20/04/2026 3273 1.972 13:02:02 XLON 592121233281211520
20/04/2026 580 1.972 13:02:02 XLON 606195014312572636
20/04/2026 368 1.973 13:19:26 XLON 592121233281462555
20/04/2026 500 1.973 13:19:26 XLON 592121233281462554
20/04/2026 865 1.97 13:19:27 XLON 606195014312812879
20/04/2026 866 1.97 13:19:27 XLON 592121233281463013
20/04/2026 866 1.97 13:19:27 XLON 606195014312812881
20/04/2026 867 1.97 13:19:27 XLON 592121233281463014
20/04/2026 869 1.97 13:19:27 XLON 606195014312812880
20/04/2026 2060 1.97 13:19:27 XLON 606195014312812878
20/04/2026 1081 1.97 13:19:27 XLON 592121233281463021
20/04/2026 509 1.969 13:19:28 XLON 606195014312813030
20/04/2026 790 1.97 13:27:49 XLON 592121233281597338
20/04/2026 790 1.97 13:27:49 XLON 592121233281597339
20/04/2026 790 1.97 13:27:49 XLON 606195014312941563
20/04/2026 791 1.97 13:27:49 XLON 606195014312941562
20/04/2026 1837 1.97 13:27:49 XLON 592121233281597337
20/04/2026 205 1.969 13:27:49 XLON 592121233281597347
20/04/2026 356 1.969 13:27:49 XLON 606195014312941568
20/04/2026 661 1.969 13:37:26 XLON 592121233281772785
20/04/2026 810 1.969 13:37:26 XLON 592121233281772788
20/04/2026 811 1.969 13:37:26 XLON 592121233281772789
20/04/2026 811 1.969 13:37:26 XLON 592121233281772790
20/04/2026 865 1.969 13:37:26 XLON 606195014313110795
20/04/2026 2383 1.969 13:37:26 XLON 592121233281772786
20/04/2026 2612 1.969 13:37:26 XLON 592121233281772787
20/04/2026 1297 1.969 13:37:26 XLON 592121233281772796
20/04/2026 814 1.969 13:37:26 XLON 606195014313110803
20/04/2026 50 1.969 13:41:53 XLON 606195014313198912
20/04/2026 831 1.969 13:42:48 XLON 606195014313217279
20/04/2026 1603 1.969 13:42:48 XLON 606195014313217278
20/04/2026 769 1.971 13:49:54 XLON 592121233282026892
20/04/2026 769 1.971 13:49:54 XLON 606195014313354254
20/04/2026 769 1.971 13:49:54 XLON 606195014313354255
20/04/2026 3029 1.971 13:49:54 XLON 592121233282026893
20/04/2026 1097 1.97 13:50:02 XLON 606195014313357660
20/04/2026 769 1.969 13:51:30 XLON 606195014313390046
20/04/2026 847 1.969 13:51:30 XLON 606195014313390045
20/04/2026 889 1.969 13:56:16 XLON 606195014313488974
20/04/2026 889 1.969 13:56:16 XLON 606195014313488975
20/04/2026 1842 1.968 13:56:16 XLON 592121233282167402
20/04/2026 2047 1.968 13:56:16 XLON 606195014313489012
20/04/2026 770 1.966 14:03:47 XLON 592121233282354310
20/04/2026 772 1.966 14:03:47 XLON 606195014313670044
20/04/2026 2461 1.966 14:03:47 XLON 592121233282354311
20/04/2026 1007 1.966 14:03:47 XLON 606195014313670147
20/04/2026 468 1.966 14:04:14 XLON 606195014313680840
20/04/2026 93 1.965 14:04:16 XLON 592121233282366316
20/04/2026 677 1.965 14:04:16 XLON 592121233282366315
20/04/2026 770 1.965 14:04:16 XLON 592121233282366314
20/04/2026 1141 1.969 14:13:00 XLON 592121233282650866
20/04/2026 821 1.968 14:14:31 XLON 592121233282696758
20/04/2026 821 1.967 14:15:04 XLON 606195014314015869
20/04/2026 780 1.968 14:26:28 XLON 592121233282996879
20/04/2026 781 1.968 14:26:28 XLON 592121233282996882
20/04/2026 782 1.968 14:26:28 XLON 592121233282996881
20/04/2026 1007 1.968 14:26:28 XLON 606195014314295045
20/04/2026 1508 1.968 14:26:28 XLON 592121233282996880
20/04/2026 3039 1.968 14:26:28 XLON 606195014314295046
20/04/2026 3280 1.968 14:26:28 XLON 592121233282996888
20/04/2026 3280 1.968 14:26:28 XLON 592121233282996894
20/04/2026 2349 1.968 14:26:28 XLON 606195014314295060
20/04/2026 839 1.969 14:30:29 XLON 606195014314437418
20/04/2026 1895 1.969 14:30:29 XLON 592121233283142645
20/04/2026 414 1.969 14:30:29 XLON 592121233283142650
20/04/2026 3287 1.968 14:30:30 XLON 606195014314438449
20/04/2026 642 1.968 14:30:30 XLON 606195014314438454
20/04/2026 787 1.971 14:36:49 XLON 592121233283421821
20/04/2026 787 1.97 14:37:02 XLON 592121233283430050
20/04/2026 788 1.97 14:37:02 XLON 606195014314720120
20/04/2026 2653 1.97 14:37:02 XLON 592121233283430052
20/04/2026 1230 1.97 14:37:15 XLON 606195014314728796
20/04/2026 789 1.969 14:38:02 XLON 606195014314757401
20/04/2026 1114 1.969 14:38:02 XLON 606195014314757402
20/04/2026 2057 1.969 14:38:02 XLON 592121233283468122
20/04/2026 665 1.969 14:38:02 XLON 592121233283468130
20/04/2026 445 1.968 14:38:25 XLON 606195014314772435
20/04/2026 534 1.968 14:38:40 XLON 606195014314783279
20/04/2026 554 1.968 14:38:40 XLON 606195014314783278
20/04/2026 1975 1.965 14:42:04 XLON 592121233283640106
20/04/2026 1966 1.965 14:42:04 XLON 606195014314925839
20/04/2026 883 1.965 14:42:38 XLON 606195014314948572
20/04/2026 757 1.964 14:52:09 XLON 606195014315286019
20/04/2026 757 1.964 14:52:09 XLON 606195014315286020
20/04/2026 1153 1.964 14:52:09 XLON 592121233284007949
20/04/2026 2669 1.964 14:52:09 XLON 592121233284007948
20/04/2026 758 1.964 14:52:09 XLON 592121233284007955
20/04/2026 23 1.964 14:52:09 XLON 592121233284008004
20/04/2026 3102 1.964 14:52:09 XLON 592121233284008005
20/04/2026 2000 1.964 14:52:09 XLON 592121233284008013
20/04/2026 759 1.966 14:55:55 XLON 592121233284181164
20/04/2026 92 1.967 14:56:26 XLON 606195014315481126
20/04/2026 111 1.967 14:56:26 XLON 606195014315481125
20/04/2026 1386 1.967 14:56:26 XLON 592121233284206601
20/04/2026 768 1.967 14:57:21 XLON 592121233284246625
20/04/2026 1655 1.967 14:57:54 XLON 606195014315545220
20/04/2026 782 1.967 14:58:55 XLON 592121233284313141
20/04/2026 783 1.967 14:59:19 XLON 606195014315603356
20/04/2026 1579 1.967 15:00:02 XLON 606195014315652759
20/04/2026 1516 1.965 15:00:46 XLON 606195014315692260
20/04/2026 1841 1.965 15:00:46 XLON 592121233284421234
20/04/2026 2319 1.965 15:00:46 XLON 606195014315692259
20/04/2026 324 1.965 15:00:46 XLON 592121233284421252
20/04/2026 2011 1.965 15:00:46 XLON 606195014315692278
20/04/2026 2411 1.965 15:00:46 XLON 592121233284421253
20/04/2026 2 1.965 15:04:32 XLON 592121233284580229
20/04/2026 888 1.965 15:04:32 XLON 592121233284580230
20/04/2026 889 1.965 15:04:32 XLON 606195014315849366
20/04/2026 891 1.965 15:04:32 XLON 592121233284580231
20/04/2026 2735 1.965 15:04:32 XLON 606195014315849365
20/04/2026 432 1.965 15:04:32 XLON 592121233284580245
20/04/2026 873 1.964 15:06:56 XLON 592121233284673907
20/04/2026 873 1.964 15:06:56 XLON 606195014315941511
20/04/2026 889 1.964 15:06:56 XLON 606195014315941509
20/04/2026 901 1.964 15:06:56 XLON 606195014315941510
20/04/2026 2119 1.964 15:06:56 XLON 592121233284673906
20/04/2026 2574 1.962 15:10:22 XLON 592121233284793924
20/04/2026 1361 1.962 15:10:22 XLON 592121233284793930
20/04/2026 865 1.962 15:19:49 XLON 606195014316429982
20/04/2026 866 1.962 15:19:49 XLON 592121233285169940
20/04/2026 879 1.962 15:19:49 XLON 606195014316429983
20/04/2026 2660 1.962 15:19:49 XLON 606195014316429984
20/04/2026 2620 1.962 15:19:49 XLON 606195014316429991
20/04/2026 282 1.962 15:22:12 XLON 592121233285257196
20/04/2026 870 1.962 15:22:12 XLON 592121233285257197
20/04/2026 870 1.962 15:22:12 XLON 606195014316514720
20/04/2026 870 1.962 15:22:12 XLON 606195014316514721
20/04/2026 1996 1.961 15:22:12 XLON 592121233285257199
20/04/2026 850 1.961 15:28:44 XLON 592121233285468087
20/04/2026 1190 1.961 15:28:44 XLON 592121233285468084
20/04/2026 1510 1.961 15:28:44 XLON 606195014316719534
20/04/2026 1530 1.961 15:28:44 XLON 592121233285468088
20/04/2026 1803 1.961 15:28:44 XLON 592121233285468085
20/04/2026 774 1.962 15:31:47 XLON 606195014316818107
20/04/2026 2575 1.962 15:31:47 XLON 592121233285568793
20/04/2026 1242 1.962 15:31:47 XLON 592121233285568800
20/04/2026 832 1.962 15:36:31 XLON 592121233285713602
20/04/2026 833 1.962 15:36:31 XLON 592121233285713601
20/04/2026 833 1.962 15:36:31 XLON 606195014316958649
20/04/2026 833 1.962 15:36:31 XLON 606195014316958650
20/04/2026 1525 1.962 15:36:31 XLON 606195014316958651
20/04/2026 850 1.961 15:36:31 XLON 606195014316958652
20/04/2026 1098 1.961 15:36:31 XLON 592121233285713603
20/04/2026 2005 1.961 15:36:31 XLON 592121233285713604
20/04/2026 1542 1.964 15:44:24 XLON 592121233285977110
20/04/2026 1790 1.964 15:44:24 XLON 606195014317215586
20/04/2026 3338 1.964 15:44:24 XLON 606195014317215587
20/04/2026 2391 1.964 15:44:24 XLON 606195014317215596
20/04/2026 142 1.964 15:47:43 XLON 606195014317323706
20/04/2026 442 1.964 15:47:43 XLON 592121233286088732
20/04/2026 3296 1.964 15:47:43 XLON 606195014317323708
20/04/2026 298 1.964 15:47:43 XLON 592121233286088761
20/04/2026 546 1.964 15:47:43 XLON 592121233286088759
20/04/2026 902 1.964 15:47:43 XLON 606195014317323729
20/04/2026 844 1.963 15:47:43 XLON 606195014317323864
20/04/2026 827 1.954 15:52:54 XLON 606195014317584784
20/04/2026 1871 1.954 15:52:54 XLON 606195014317584785
20/04/2026 802 1.956 16:03:53 XLON 606195014317976386
20/04/2026 804 1.956 16:03:53 XLON 606195014317976385
20/04/2026 1605 1.956 16:03:53 XLON 606195014317976383
20/04/2026 1607 1.956 16:03:53 XLON 606195014317976384
20/04/2026 2872 1.956 16:03:53 XLON 592121233286756455
20/04/2026 3058 1.957 16:03:53 XLON 606195014317976398
20/04/2026 1605 1.959 16:04:17 XLON 592121233286773704
20/04/2026 873 1.957 16:04:19 XLON 592121233286774793
20/04/2026 3058 1.958 16:04:19 XLON 606195014317994391
20/04/2026 2600 1.958 16:04:19 XLON 606195014317994396
20/04/2026 2619 1.958 16:04:19 XLON 592121233286774804
20/04/2026 620 1.953 16:07:34 XLON 606195014318113690
20/04/2026 874 1.956 16:12:12 XLON 606195014318288150
20/04/2026 109 1.956 16:12:41 XLON 592121233287092806
20/04/2026 710 1.956 16:12:41 XLON 592121233287092807
20/04/2026 874 1.954 16:13:11 XLON 592121233287109845
20/04/2026 872 1.953 16:13:45 XLON 592121233287134680
20/04/2026 872 1.953 16:13:45 XLON 592121233287134682
20/04/2026 872 1.953 16:13:45 XLON 592121233287134683
20/04/2026 873 1.953 16:13:45 XLON 606195014318347605
20/04/2026 873 1.953 16:13:45 XLON 606195014318347607
20/04/2026 874 1.953 16:13:45 XLON 592121233287134678
20/04/2026 874 1.953 16:13:45 XLON 592121233287134681
20/04/2026 1093 1.953 16:13:45 XLON 592121233287134679
20/04/2026 1592 1.953 16:13:45 XLON 606195014318347606
20/04/2026 2079 1.953 16:13:45 XLON 606195014318347604
20/04/2026 1238 1.953 16:13:45 XLON 606195014318347616
20/04/2026 1040 1.954 16:18:45 XLON 606195014318593749
20/04/2026 447 1.952 16:18:46 XLON 592121233287388190
20/04/2026 113 1.955 16:19:23 XLON 606195014318626417
20/04/2026 685 1.955 16:19:23 XLON 606195014318626418
20/04/2026 914 1.955 16:19:38 XLON 606195014318638788
20/04/2026 865 1.953 16:19:59 XLON 592121233287455022
20/04/2026 1483 1.953 16:19:59 XLON 592121233287455024
20/04/2026 2895 1.953 16:19:59 XLON 592121233287455023
20/04/2026 615 1.953 16:19:59 XLON 606195014318661375
20/04/2026 1568 1.953 16:19:59 XLON 606195014318661389
20/04/2026 3246 1.954 16:21:50 XLON 592121233287564006
20/04/2026 2714 1.954 16:21:50 XLON 606195014318768659
20/04/2026 2714 1.954 16:21:50 XLON 592121233287564010
20/04/2026 2714 1.954 16:21:50 XLON 606195014318768673
20/04/2026 350 1.954 16:21:59 XLON 592121233287571975
20/04/2026 547 1.954 16:21:59 XLON 592121233287571974
20/04/2026 251 1.954 16:22:17 XLON 592121233287585722
20/04/2026 560 1.954 16:22:17 XLON 606195014318789926
20/04/2026 3105 1.959 16:25:46 XLON 606195014318989222
20/04/2026 3116 1.959 16:25:46 XLON 592121233287787716
20/04/2026 1154 1.959 16:25:46 XLON 606195014318989230
20/04/2026 2704 1.958 16:28:04 XLON 592121233287884844
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: 27 April 2026
SSP Group plc LEI: 213800QGNIWTXFMENJ24
Date of notification: 27 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 POSPPUAUCUPQGMC
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 - Total Voting Rights
AnnouncementREG - SSP Group PLC - TR1 Notification of major interest in shares
AnnouncementREG - SSP Group PLC - Transaction in Own Shares
Announcement