REG - SSP Group PLC - Transaction in Own Shares
Tue 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:20260505:nRSE8885Ca&default-theme=true
RNS Number : 8885C SSP Group PLC 05 May 2026
05 May 2026
SSP Group plc
Transactions in own shares
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the
week 27 April 2026 to 01 May 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: 27 April 2026 - 01 May 2026
Total number of shares purchased: 1,430,000
Highest price paid per share (pence): 179.8000p
Lowest price paid per share (pence): 156.9000p
164.6926p
Volume weighted average price paid per share (pence):
To date, the Company has purchased 30,072,135 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 774,434,061 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
774,434,061.
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 1,430,000 164.6926p
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
01/05/2026 826 1.587 08:14:48 LSE 592125126108979459
01/05/2026 826 1.587 08:14:48 LSE 606198912288279898
01/05/2026 4106 1.587 08:14:48 LSE 592125126108979470
01/05/2026 826 1.588 08:14:48 LSE 606198912288279917
01/05/2026 919 1.591 08:18:42 LSE 592125126109003187
01/05/2026 961 1.591 08:19:18 LSE 592125126109005547
01/05/2026 340 1.59 08:20:19 LSE 606198912288309346
01/05/2026 1122 1.59 08:20:19 LSE 592125126109010401
01/05/2026 4560 1.59 08:20:19 LSE 606198912288309347
01/05/2026 497 1.59 08:20:21 LSE 606198912288309681
01/05/2026 13 1.59 08:21:17 LSE 606198912288313681
01/05/2026 1141 1.59 08:21:17 LSE 592125126109014970
01/05/2026 863 1.59 08:25:09 LSE 606198912288332283
01/05/2026 1 1.589 08:30:53 LSE 592125126109068411
01/05/2026 641 1.589 08:42:04 LSE 592125126109138831
01/05/2026 920 1.591 08:45:59 LSE 606198912288450962
01/05/2026 1074 1.591 08:45:59 LSE 592125126109159679
01/05/2026 1412 1.591 08:45:59 LSE 592125126109159680
01/05/2026 69 1.591 08:46:34 LSE 592125126109162283
01/05/2026 323 1.591 08:46:34 LSE 592125126109162284
01/05/2026 1700 1.591 08:46:34 LSE 592125126109162282
01/05/2026 77 1.591 08:46:39 LSE 606198912288454091
01/05/2026 1106 1.59 08:46:39 LSE 592125126109162928
01/05/2026 941 1.59 08:47:20 LSE 592125126109166253
01/05/2026 848 1.59 08:50:40 LSE 592125126109182572
01/05/2026 339 1.59 08:53:06 LSE 606198912288484292
01/05/2026 681 1.59 08:53:06 LSE 606198912288484291
01/05/2026 1382 1.59 08:53:17 LSE 606198912288485168
01/05/2026 209 1.589 08:54:23 LSE 592125126109202052
01/05/2026 655 1.589 08:54:23 LSE 592125126109202051
01/05/2026 863 1.589 08:54:23 LSE 592125126109202049
01/05/2026 863 1.589 08:54:23 LSE 592125126109202050
01/05/2026 864 1.589 08:54:23 LSE 606198912288491224
01/05/2026 864 1.589 08:54:23 LSE 606198912288491225
01/05/2026 1108 1.589 08:54:23 LSE 606198912288491222
01/05/2026 1209 1.589 08:54:23 LSE 606198912288491223
01/05/2026 1840 1.589 08:54:23 LSE 606198912288491221
01/05/2026 2886 1.589 08:54:23 LSE 592125126109202048
01/05/2026 3900 1.587 08:59:49 LSE 592125126109233447
01/05/2026 1666 1.584 09:05:44 LSE 606198912288554156
01/05/2026 92 1.584 09:28:23 LSE 606198912288681447
01/05/2026 839 1.585 09:28:56 LSE 606198912288684195
01/05/2026 1168 1.585 09:30:00 LSE 592125126109410489
01/05/2026 839 1.584 09:30:00 LSE 592125126109410490
01/05/2026 839 1.584 09:30:00 LSE 592125126109410492
01/05/2026 839 1.584 09:30:00 LSE 592125126109410495
01/05/2026 839 1.584 09:30:00 LSE 592125126109410496
01/05/2026 839 1.584 09:30:00 LSE 592125126109410497
01/05/2026 839 1.584 09:30:00 LSE 592125126109410500
01/05/2026 839 1.584 09:30:00 LSE 592125126109410502
01/05/2026 839 1.584 09:30:00 LSE 606198912288690231
01/05/2026 839 1.584 09:30:00 LSE 606198912288690232
01/05/2026 908 1.584 09:30:00 LSE 606198912288690230
01/05/2026 1494 1.584 09:30:00 LSE 592125126109410491
01/05/2026 872 1.592 09:54:45 LSE 606198912288843354
01/05/2026 627 1.592 09:56:48 LSE 592125126109581901
01/05/2026 451 1.594 09:58:54 LSE 592125126109596011
01/05/2026 463 1.594 09:58:54 LSE 592125126109596010
01/05/2026 571 1.594 09:58:54 LSE 606198912288868029
01/05/2026 4706 1.594 09:58:54 LSE 606198912288868027
01/05/2026 5287 1.594 09:58:54 LSE 592125126109596016
01/05/2026 344 1.594 09:58:54 LSE 606198912288868034
01/05/2026 2756 1.59 10:04:16 LSE 606198912288898161
01/05/2026 921 1.597 10:27:33 LSE 592125126109769801
01/05/2026 1676 1.596 10:28:34 LSE 606198912289037972
01/05/2026 1725 1.596 10:28:34 LSE 606198912289037973
01/05/2026 4649 1.597 10:32:57 LSE 606198912289060193
01/05/2026 1212 1.597 10:32:57 LSE 592125126109798257
01/05/2026 1790 1.597 10:32:57 LSE 592125126109798256
01/05/2026 233 1.597 10:32:57 LSE 606198912289060199
01/05/2026 2595 1.593 10:45:00 LSE 606198912289118935
01/05/2026 483 1.593 10:45:00 LSE 606198912289118937
01/05/2026 967 1.593 10:45:00 LSE 592125126109860559
01/05/2026 967 1.593 10:45:00 LSE 606198912289118936
01/05/2026 967 1.592 10:47:12 LSE 592125126109873225
01/05/2026 934 1.588 11:08:02 LSE 592125126109997158
01/05/2026 934 1.588 11:08:02 LSE 592125126109997159
01/05/2026 934 1.588 11:08:02 LSE 606198912289247410
01/05/2026 934 1.588 11:08:02 LSE 606198912289247411
01/05/2026 3078 1.588 11:08:02 LSE 592125126109997157
01/05/2026 1756 1.588 11:08:02 LSE 606198912289247417
01/05/2026 934 1.583 11:10:16 LSE 606198912289260635
01/05/2026 928 1.585 11:37:06 LSE 592125126110167931
01/05/2026 928 1.585 11:37:06 LSE 592125126110167932
01/05/2026 928 1.585 11:37:06 LSE 606198912289409696
01/05/2026 928 1.586 11:37:06 LSE 592125126110167930
01/05/2026 4071 1.585 11:37:06 LSE 592125126110167933
01/05/2026 857 1.586 11:55:00 LSE 592125126110279807
01/05/2026 880 1.586 12:02:02 LSE 592125126110322800
01/05/2026 926 1.586 12:02:02 LSE 592125126110322799
01/05/2026 987 1.586 12:02:02 LSE 592125126110322798
01/05/2026 3143 1.586 12:02:02 LSE 592125126110322801
01/05/2026 370 1.586 12:02:02 LSE 592125126110322805
01/05/2026 4180 1.586 12:02:02 LSE 592125126110322806
01/05/2026 3641 1.586 12:02:02 LSE 606198912289556236
01/05/2026 1298 1.585 12:03:14 LSE 592125126110330352
01/05/2026 1088 1.587 12:27:22 LSE 592125126110463666
01/05/2026 930 1.587 12:29:29 LSE 606198912289701448
01/05/2026 957 1.587 12:32:01 LSE 592125126110492205
01/05/2026 978 1.587 12:34:08 LSE 592125126110507310
01/05/2026 913 1.587 12:36:55 LSE 592125126110526710
01/05/2026 5456 1.585 12:37:04 LSE 592125126110528198
01/05/2026 18 1.585 12:39:28 LSE 606198912289767220
01/05/2026 4395 1.585 12:39:28 LSE 606198912289767221
01/05/2026 1195 1.585 12:39:28 LSE 606198912289767224
01/05/2026 875 1.584 12:39:30 LSE 606198912289767501
01/05/2026 987 1.582 12:47:54 LSE 592125126110598296
01/05/2026 3066 1.582 12:47:54 LSE 592125126110598297
01/05/2026 839 1.578 13:08:54 LSE 592125126110722499
01/05/2026 839 1.578 13:08:54 LSE 592125126110722500
01/05/2026 839 1.578 13:08:54 LSE 606198912289934502
01/05/2026 839 1.579 13:08:54 LSE 592125126110722497
01/05/2026 839 1.579 13:08:54 LSE 592125126110722498
01/05/2026 839 1.579 13:08:54 LSE 606198912289934501
01/05/2026 3322 1.579 13:08:54 LSE 592125126110722496
01/05/2026 3657 1.583 13:29:11 LSE 606198912290070580
01/05/2026 2604 1.583 13:31:12 LSE 592125126110879772
01/05/2026 726 1.583 13:31:12 LSE 592125126110879776
01/05/2026 982 1.583 13:31:12 LSE 592125126110879777
01/05/2026 356 1.583 13:45:41 LSE 606198912290189926
01/05/2026 878 1.583 13:45:41 LSE 606198912290189927
01/05/2026 881 1.583 13:45:41 LSE 592125126110989409
01/05/2026 975 1.583 13:45:41 LSE 592125126110989411
01/05/2026 982 1.583 13:45:41 LSE 592125126110989410
01/05/2026 1600 1.583 13:45:41 LSE 592125126110989408
01/05/2026 3291 1.583 13:45:41 LSE 606198912290189928
01/05/2026 956 1.583 14:09:00 LSE 606198912290379419
01/05/2026 1564 1.583 14:10:12 LSE 592125126111196834
01/05/2026 956 1.579 14:10:20 LSE 592125126111197890
01/05/2026 956 1.579 14:10:20 LSE 592125126111197892
01/05/2026 956 1.579 14:10:20 LSE 592125126111197893
01/05/2026 956 1.579 14:10:20 LSE 592125126111197894
01/05/2026 956 1.579 14:10:20 LSE 592125126111197896
01/05/2026 956 1.579 14:10:20 LSE 606198912290389100
01/05/2026 956 1.579 14:10:20 LSE 606198912290389101
01/05/2026 1122 1.579 14:10:20 LSE 592125126111197891
01/05/2026 3094 1.579 14:10:20 LSE 606198912290389099
01/05/2026 843 1.581 14:28:54 LSE 606198912290536321
01/05/2026 710 1.581 14:28:54 LSE 592125126111354571
01/05/2026 1191 1.582 14:31:59 LSE 606198912290582510
01/05/2026 1052 1.582 14:33:03 LSE 592125126111419632
01/05/2026 4359 1.581 14:33:03 LSE 592125126111419634
01/05/2026 5501 1.581 14:33:03 LSE 606198912290597985
01/05/2026 1796 1.58 14:33:03 LSE 606198912290597989
01/05/2026 876 1.579 14:39:11 LSE 606198912290670088
01/05/2026 3985 1.579 14:39:11 LSE 592125126111494700
01/05/2026 1594 1.579 14:39:11 LSE 592125126111494704
01/05/2026 877 1.578 14:42:02 LSE 606198912290698980
01/05/2026 3809 1.576 14:48:56 LSE 592125126111590802
01/05/2026 2051 1.576 14:48:56 LSE 606198912290762094
01/05/2026 5507 1.581 14:55:59 LSE 606198912290842455
01/05/2026 2023 1.581 14:55:59 LSE 606198912290842459
01/05/2026 861 1.586 15:27:00 LSE 606198912291144153
01/05/2026 861 1.586 15:27:00 LSE 606198912291144154
01/05/2026 862 1.586 15:27:00 LSE 592125126111987991
01/05/2026 862 1.586 15:27:00 LSE 606198912291144155
01/05/2026 1002 1.586 15:27:00 LSE 592125126111987990
01/05/2026 1413 1.586 15:27:00 LSE 606198912291144156
01/05/2026 1515 1.586 15:27:00 LSE 592125126111987988
01/05/2026 2421 1.586 15:27:00 LSE 592125126111987989
01/05/2026 3658 1.586 15:27:00 LSE 606198912291144152
01/05/2026 3177 1.587 15:27:00 LSE 592125126111987997
01/05/2026 3177 1.587 15:27:00 LSE 606198912291144167
01/05/2026 976 1.587 15:27:00 LSE 606198912291144173
01/05/2026 861 1.584 15:28:12 LSE 592125126111998504
01/05/2026 891 1.581 15:34:40 LSE 592125126112059013
01/05/2026 3653 1.581 15:34:40 LSE 606198912291212185
01/05/2026 143 1.581 15:34:40 LSE 592125126112059016
01/05/2026 13 1.581 15:39:29 LSE 592125126112104389
01/05/2026 1867 1.582 15:51:22 LSE 606198912291364325
01/05/2026 125 1.583 15:51:22 LSE 606198912291364330
01/05/2026 775 1.583 15:51:22 LSE 606198912291364331
01/05/2026 899 1.583 15:51:22 LSE 592125126112217251
01/05/2026 1246 1.583 15:52:25 LSE 606198912291373749
01/05/2026 972 1.583 15:54:36 LSE 592125126112248797
01/05/2026 957 1.583 15:58:21 LSE 592125126112288218
01/05/2026 1670 1.583 15:58:22 LSE 606198912291433016
01/05/2026 933 1.583 15:58:54 LSE 606198912291438538
01/05/2026 885 1.583 15:59:42 LSE 592125126112302070
01/05/2026 128 1.581 16:00:02 LSE 592125126112305947
01/05/2026 899 1.581 16:00:02 LSE 592125126112305946
01/05/2026 899 1.581 16:00:02 LSE 606198912291450277
01/05/2026 899 1.581 16:00:02 LSE 606198912291450278
01/05/2026 899 1.581 16:00:02 LSE 606198912291450279
01/05/2026 899 1.581 16:00:02 LSE 606198912291450280
01/05/2026 900 1.581 16:00:02 LSE 592125126112305948
01/05/2026 900 1.581 16:00:02 LSE 606198912291450282
01/05/2026 989 1.581 16:00:02 LSE 606198912291450281
01/05/2026 3779 1.581 16:00:02 LSE 592125126112305945
01/05/2026 972 1.581 16:00:02 LSE 606198912291450288
01/05/2026 1592 1.58 16:00:14 LSE 606198912291453716
01/05/2026 3445 1.577 16:08:01 LSE 606198912291535700
01/05/2026 2683 1.577 16:08:06 LSE 606198912291536612
01/05/2026 138 1.576 16:09:24 LSE 606198912291548815
01/05/2026 728 1.576 16:13:31 LSE 606198912291590849
01/05/2026 865 1.576 16:13:31 LSE 606198912291590850
01/05/2026 865 1.576 16:13:31 LSE 606198912291590851
01/05/2026 1401 1.576 16:13:31 LSE 592125126112451019
01/05/2026 992 1.579 16:17:20 LSE 592125126112494696
01/05/2026 4853 1.579 16:17:20 LSE 606198912291633114
01/05/2026 288 1.579 16:17:20 LSE 606198912291633121
01/05/2026 992 1.578 16:20:57 LSE 606198912291670260
01/05/2026 2396 1.578 16:20:57 LSE 606198912291670261
01/05/2026 253 1.577 16:22:10 LSE 606198912291684300
01/05/2026 3237 1.577 16:22:10 LSE 606198912291684299
01/05/2026 2571 1.577 16:22:22 LSE 606198912291686969
01/05/2026 2791 1.577 16:29:45 LSE 606198912291784454
30/04/2026 270 1.584 08:02:28 LSE 606198553265785782
30/04/2026 4527 1.584 08:02:28 LSE 606198553265785783
30/04/2026 60 1.583 08:02:28 LSE 592124800685054757
30/04/2026 4334 1.582 08:10:35 LSE 592124800685354658
30/04/2026 1620 1.582 08:10:35 LSE 592124800685354661
30/04/2026 858 1.581 08:15:16 LSE 606198553266240256
30/04/2026 2702 1.581 08:15:16 LSE 592124800685523076
30/04/2026 835 1.583 08:26:43 LSE 592124800685921679
30/04/2026 929 1.584 08:27:46 LSE 592124800685956881
30/04/2026 894 1.584 08:30:46 LSE 592124800686058770
30/04/2026 4535 1.583 08:32:58 LSE 606198553266837395
30/04/2026 550 1.583 08:32:58 LSE 606198553266837396
30/04/2026 966 1.583 08:32:58 LSE 592124800686138656
30/04/2026 2131 1.583 08:32:58 LSE 592124800686138669
30/04/2026 92 1.582 08:45:38 LSE 592124800686520864
30/04/2026 831 1.582 08:45:38 LSE 592124800686520865
30/04/2026 534 1.578 08:46:40 LSE 606198553267234869
30/04/2026 923 1.578 08:46:40 LSE 592124800686548689
30/04/2026 924 1.578 08:46:40 LSE 606198553267234868
30/04/2026 3265 1.578 08:46:40 LSE 592124800686548690
30/04/2026 389 1.578 08:46:40 LSE 606198553267234872
30/04/2026 924 1.578 08:46:40 LSE 606198553267234873
30/04/2026 2082 1.575 08:50:04 LSE 592124800686647587
30/04/2026 2081 1.574 08:53:49 LSE 592124800686755465
30/04/2026 2749 1.572 09:00:00 LSE 592124800686929273
30/04/2026 915 1.574 09:08:33 LSE 606198553267917530
30/04/2026 3704 1.574 09:08:33 LSE 592124800687255266
30/04/2026 836 1.579 09:29:49 LSE 592124800687883569
30/04/2026 962 1.579 09:29:53 LSE 606198553268526373
30/04/2026 645 1.579 09:29:53 LSE 606198553268526374
30/04/2026 1639 1.575 09:31:51 LSE 592124800687942108
30/04/2026 2436 1.575 09:31:51 LSE 592124800687942107
30/04/2026 864 1.575 09:31:51 LSE 606198553268581322
30/04/2026 1110 1.575 09:31:51 LSE 606198553268581325
30/04/2026 503 1.575 09:31:51 LSE 606198553268581348
30/04/2026 2098 1.574 09:35:38 LSE 592124800688048853
30/04/2026 69 1.575 09:50:44 LSE 606198553269072353
30/04/2026 879 1.575 09:50:44 LSE 606198553269072352
30/04/2026 958 1.575 09:52:25 LSE 592124800688498256
30/04/2026 11 1.575 09:54:17 LSE 592124800688550374
30/04/2026 956 1.575 09:54:17 LSE 592124800688550375
30/04/2026 10 1.575 09:55:08 LSE 592124800688573764
30/04/2026 878 1.575 09:55:08 LSE 606198553269189623
30/04/2026 860 1.575 09:56:56 LSE 592124800688626694
30/04/2026 932 1.575 09:58:56 LSE 606198553269292828
30/04/2026 4103 1.573 09:59:02 LSE 592124800688682951
30/04/2026 2345 1.573 09:59:02 LSE 606198553269295069
30/04/2026 3266 1.573 10:08:07 LSE 592124800688969303
30/04/2026 994 1.57 10:17:54 LSE 592124800689261046
30/04/2026 994 1.57 10:17:54 LSE 606198553269847119
30/04/2026 2088 1.57 10:17:54 LSE 606198553269847118
30/04/2026 2094 1.569 10:20:16 LSE 606198553269910660
30/04/2026 761 1.57 10:29:59 LSE 592124800689643718
30/04/2026 514 1.577 10:35:17 LSE 592124800689866747
30/04/2026 4732 1.577 10:35:17 LSE 592124800689866748
30/04/2026 286 1.577 10:35:17 LSE 592124800689866911
30/04/2026 977 1.585 10:55:21 LSE 606198553271014198
30/04/2026 4347 1.584 10:57:10 LSE 592124800690531031
30/04/2026 2887 1.584 10:57:10 LSE 592124800690531034
30/04/2026 2448 1.584 11:02:50 LSE 606198553271243863
30/04/2026 385 1.584 11:02:50 LSE 606198553271243864
30/04/2026 960 1.583 11:10:37 LSE 606198553271483831
30/04/2026 2090 1.583 11:10:37 LSE 592124800690967427
30/04/2026 2088 1.581 11:15:00 LSE 592124800691080798
30/04/2026 58 1.579 11:25:00 LSE 606198553271857076
30/04/2026 870 1.579 11:25:00 LSE 592124800691351385
30/04/2026 886 1.579 11:25:00 LSE 606198553271857078
30/04/2026 2030 1.579 11:25:00 LSE 606198553271857077
30/04/2026 1769 1.584 11:33:44 LSE 592124800691609741
30/04/2026 320 1.584 11:37:11 LSE 592124800691734004
30/04/2026 991 1.584 11:37:11 LSE 606198553272226547
30/04/2026 991 1.584 11:37:11 LSE 606198553272226548
30/04/2026 962 1.586 11:58:55 LSE 592124800692403783
30/04/2026 949 1.587 12:00:15 LSE 592124800692454093
30/04/2026 1105 1.587 12:00:32 LSE 606198553272935647
30/04/2026 62 1.589 12:02:39 LSE 606198553273016245
30/04/2026 921 1.589 12:02:39 LSE 592124800692548183
30/04/2026 995 1.59 12:05:29 LSE 592124800692639691
30/04/2026 988 1.59 12:08:39 LSE 606198553273197777
30/04/2026 4293 1.59 12:08:39 LSE 606198553273197776
30/04/2026 2823 1.59 12:08:39 LSE 606198553273198081
30/04/2026 845 1.591 12:12:34 LSE 592124800692868629
30/04/2026 1407 1.591 12:12:34 LSE 592124800692868630
30/04/2026 2097 1.59 12:17:22 LSE 592124800692986622
30/04/2026 2984 1.592 12:31:05 LSE 606198553273727633
30/04/2026 988 1.593 12:33:54 LSE 592124800693345244
30/04/2026 3321 1.593 12:33:54 LSE 592124800693345243
30/04/2026 981 1.59 12:40:04 LSE 592124800693471679
30/04/2026 2078 1.59 12:40:04 LSE 592124800693471675
30/04/2026 914 1.59 12:45:05 LSE 606198553274007923
30/04/2026 2079 1.59 12:45:05 LSE 592124800693576996
30/04/2026 910 1.59 12:55:22 LSE 606198553274220368
30/04/2026 931 1.59 12:55:22 LSE 606198553274220367
30/04/2026 2092 1.59 12:55:22 LSE 592124800693796474
30/04/2026 902 1.589 13:03:52 LSE 606198553274400671
30/04/2026 2258 1.589 13:03:52 LSE 592124800693982397
30/04/2026 843 1.595 13:36:25 LSE 592124800694820354
30/04/2026 1064 1.595 13:36:25 LSE 606198553275207472
30/04/2026 1473 1.595 13:36:25 LSE 606198553275207474
30/04/2026 1688 1.595 13:36:25 LSE 592124800694820353
30/04/2026 4857 1.595 13:36:25 LSE 606198553275207473
30/04/2026 3271 1.595 13:36:25 LSE 606198553275207481
30/04/2026 963 1.593 13:44:07 LSE 592124800695014053
30/04/2026 963 1.593 13:44:07 LSE 592124800695014055
30/04/2026 964 1.593 13:44:07 LSE 606198553275395604
30/04/2026 2223 1.593 13:44:07 LSE 606198553275395603
30/04/2026 943 1.592 13:51:02 LSE 592124800695204271
30/04/2026 944 1.592 13:51:02 LSE 592124800695204270
30/04/2026 2091 1.592 13:51:02 LSE 606198553275579760
30/04/2026 866 1.589 13:58:36 LSE 606198553275769635
30/04/2026 2088 1.589 13:58:36 LSE 606198553275769634
30/04/2026 992 1.592 14:10:35 LSE 606198553276099888
30/04/2026 988 1.592 14:12:11 LSE 606198553276143462
30/04/2026 903 1.592 14:13:29 LSE 592124800695817305
30/04/2026 891 1.592 14:15:01 LSE 606198553276210331
30/04/2026 129 1.593 14:16:51 LSE 606198553276259330
30/04/2026 129 1.593 14:16:51 LSE 606198553276259331
30/04/2026 283 1.593 14:16:51 LSE 606198553276259332
30/04/2026 550 1.593 14:16:51 LSE 606198553276259329
30/04/2026 711 1.593 14:18:11 LSE 606198553276291023
30/04/2026 132 1.593 14:18:11 LSE 592124800695938570
30/04/2026 908 1.592 14:21:01 LSE 592124800696016680
30/04/2026 1956 1.591 14:21:25 LSE 592124800696032109
30/04/2026 1126 1.591 14:21:25 LSE 592124800696032112
30/04/2026 2991 1.591 14:21:25 LSE 606198553276380905
30/04/2026 480 1.591 14:21:26 LSE 592124800696033025
30/04/2026 138 1.591 14:24:07 LSE 606198553276463059
30/04/2026 832 1.591 14:24:47 LSE 592124800696137551
30/04/2026 1963 1.591 14:24:47 LSE 606198553276483600
30/04/2026 978 1.588 14:29:47 LSE 592124800696304056
30/04/2026 980 1.588 14:29:47 LSE 592124800696304057
30/04/2026 2084 1.588 14:29:47 LSE 592124800696304055
30/04/2026 883 1.587 14:35:36 LSE 606198553276933403
30/04/2026 884 1.585 14:35:49 LSE 606198553276943783
30/04/2026 885 1.585 14:35:49 LSE 592124800696610371
30/04/2026 888 1.585 14:35:49 LSE 606198553276943781
30/04/2026 2096 1.585 14:35:49 LSE 606198553276943780
30/04/2026 875 1.583 14:39:43 LSE 592124800696779842
30/04/2026 876 1.583 14:39:43 LSE 606198553277109022
30/04/2026 2113 1.583 14:39:43 LSE 592124800696779841
30/04/2026 980 1.582 14:45:30 LSE 606198553277330276
30/04/2026 981 1.582 14:45:30 LSE 606198553277330275
30/04/2026 982 1.582 14:45:30 LSE 592124800697007325
30/04/2026 2109 1.582 14:45:30 LSE 606198553277330274
30/04/2026 3733 1.579 14:49:02 LSE 592124800697149975
30/04/2026 874 1.578 14:51:52 LSE 606198553277580316
30/04/2026 2078 1.578 14:51:52 LSE 592124800697264062
30/04/2026 122 1.577 14:55:39 LSE 606198553277727135
30/04/2026 980 1.577 14:55:39 LSE 592124800697416049
30/04/2026 1992 1.577 14:55:39 LSE 606198553277727134
30/04/2026 2085 1.577 14:57:49 LSE 606198553277805847
30/04/2026 5008 1.578 15:04:02 LSE 592124800697721551
30/04/2026 930 1.579 15:10:20 LSE 592124800697953846
30/04/2026 4580 1.583 15:15:28 LSE 592124800698159088
30/04/2026 3348 1.584 15:16:51 LSE 606198553278495253
30/04/2026 851 1.587 15:21:46 LSE 606198553278681492
30/04/2026 2742 1.587 15:21:59 LSE 592124800698413020
30/04/2026 2087 1.588 15:26:05 LSE 606198553278838518
30/04/2026 973 1.587 15:29:59 LSE 592124800698704835
30/04/2026 2084 1.587 15:29:59 LSE 606198553278970554
30/04/2026 856 1.59 15:33:40 LSE 592124800698855563
30/04/2026 2075 1.59 15:33:40 LSE 606198553279117487
30/04/2026 2075 1.589 15:36:30 LSE 592124800698958064
30/04/2026 920 1.587 15:44:01 LSE 592124800699230850
30/04/2026 970 1.587 15:44:01 LSE 592124800699230853
30/04/2026 972 1.587 15:44:01 LSE 592124800699230852
30/04/2026 973 1.587 15:44:01 LSE 592124800699230854
30/04/2026 974 1.587 15:44:01 LSE 592124800699230851
30/04/2026 1159 1.587 15:44:01 LSE 592124800699230849
30/04/2026 989 1.591 15:50:45 LSE 606198553279730648
30/04/2026 4795 1.591 15:52:38 LSE 592124800699563469
30/04/2026 2345 1.591 15:52:38 LSE 606198553279805873
30/04/2026 2082 1.589 15:55:11 LSE 592124800699660762
30/04/2026 12 1.588 15:59:56 LSE 592124800699844139
30/04/2026 958 1.588 15:59:56 LSE 592124800699844141
30/04/2026 972 1.588 15:59:56 LSE 592124800699844140
30/04/2026 2114 1.588 15:59:56 LSE 592124800699844138
30/04/2026 852 1.586 16:04:03 LSE 592124800700028092
30/04/2026 852 1.586 16:04:03 LSE 606198553280259639
30/04/2026 2105 1.586 16:04:03 LSE 592124800700028091
30/04/2026 988 1.588 16:11:47 LSE 592124800700339691
30/04/2026 985 1.587 16:11:57 LSE 592124800700345874
30/04/2026 986 1.587 16:11:57 LSE 606198553280568079
30/04/2026 988 1.587 16:11:57 LSE 606198553280568077
30/04/2026 4291 1.587 16:11:57 LSE 606198553280568078
30/04/2026 917 1.586 16:17:18 LSE 592124800700616153
30/04/2026 917 1.586 16:17:18 LSE 592124800700616154
30/04/2026 4171 1.586 16:17:18 LSE 592124800700616155
30/04/2026 515 1.586 16:17:18 LSE 592124800700616158
30/04/2026 2079 1.581 16:18:56 LSE 592124800700709110
30/04/2026 2099 1.58 16:20:36 LSE 592124800700814675
30/04/2026 72 1.578 16:25:07 LSE 592124800701038378
30/04/2026 193 1.58 16:25:59 LSE 606198553281298232
30/04/2026 772 1.58 16:25:59 LSE 606198553281298231
30/04/2026 129 1.581 16:26:26 LSE 592124800701112693
30/04/2026 130 1.581 16:26:26 LSE 592124800701112692
30/04/2026 1083 1.581 16:26:26 LSE 592124800701112696
30/04/2026 958 1.581 16:26:27 LSE 592124800701114813
30/04/2026 416 1.581 16:26:27 LSE 606198553281325992
30/04/2026 3605 1.58 16:28:08 LSE 606198553281414424
30/04/2026 964 1.58 16:28:08 LSE 592124800701205297
30/04/2026 626 1.58 16:28:08 LSE 606198553281414434
30/04/2026 1090 1.58 16:28:08 LSE 606198553281414433
30/04/2026 200 1.58 16:28:20 LSE 606198553281426323
30/04/2026 223 1.58 16:28:20 LSE 606198553281426326
30/04/2026 600 1.58 16:28:20 LSE 606198553281426322
30/04/2026 1120 1.58 16:28:20 LSE 606198553281426325
29/04/2026 831 1.672 08:03:48 LSE 606198199365203417
29/04/2026 1028 1.662 08:08:14 LSE 592124446791572803
29/04/2026 3109 1.659 08:08:14 LSE 592124446791572804
29/04/2026 341 1.659 08:08:14 LSE 606198199365325128
29/04/2026 3200 1.659 08:08:14 LSE 606198199365325129
29/04/2026 393 1.651 08:13:58 LSE 592124446791720996
29/04/2026 918 1.651 08:13:58 LSE 592124446791720998
29/04/2026 1825 1.651 08:13:58 LSE 592124446791720997
29/04/2026 1931 1.649 08:17:32 LSE 606198199365554543
29/04/2026 4249 1.653 08:26:29 LSE 606198199365774162
29/04/2026 1885 1.653 08:26:29 LSE 606198199365774166
29/04/2026 2219 1.656 08:30:59 LSE 592124446792147381
29/04/2026 974 1.653 08:39:34 LSE 606198199366092530
29/04/2026 975 1.653 08:39:34 LSE 592124446792371502
29/04/2026 2705 1.653 08:39:34 LSE 592124446792371500
29/04/2026 2222 1.651 08:42:47 LSE 606198199366187035
29/04/2026 860 1.648 08:47:02 LSE 592124446792577802
29/04/2026 989 1.648 08:47:02 LSE 606198199366290252
29/04/2026 1225 1.648 08:47:02 LSE 592124446792577801
29/04/2026 1228 1.651 09:01:34 LSE 606198199366641516
29/04/2026 4444 1.649 09:02:45 LSE 606198199366669020
29/04/2026 2555 1.649 09:02:45 LSE 606198199366669028
29/04/2026 2219 1.646 09:05:33 LSE 592124446793035884
29/04/2026 5313 1.644 09:20:07 LSE 592124446793402890
29/04/2026 929 1.644 09:20:07 LSE 606198199367086896
29/04/2026 883 1.648 09:35:25 LSE 592124446793754650
29/04/2026 883 1.648 09:35:25 LSE 606198199367425332
29/04/2026 884 1.648 09:35:25 LSE 592124446793754651
29/04/2026 2959 1.648 09:35:25 LSE 592124446793754649
29/04/2026 934 1.651 09:48:58 LSE 592124446794035548
29/04/2026 934 1.649 09:49:24 LSE 606198199367704052
29/04/2026 5041 1.649 09:49:24 LSE 606198199367704051
29/04/2026 545 1.649 09:49:24 LSE 606198199367704057
29/04/2026 2092 1.646 09:53:40 LSE 592124446794123280
29/04/2026 850 1.642 10:00:22 LSE 606198199367906564
29/04/2026 2221 1.642 10:00:22 LSE 592124446794253681
29/04/2026 5554 1.645 10:15:20 LSE 606198199368206980
29/04/2026 169 1.645 10:15:20 LSE 592124446794564498
29/04/2026 2218 1.644 10:20:15 LSE 606198199368295851
29/04/2026 193 1.638 10:34:49 LSE 592124446794959275
29/04/2026 908 1.638 10:34:49 LSE 606198199368588404
29/04/2026 717 1.638 10:34:49 LSE 592124446794959277
29/04/2026 3326 1.639 10:38:35 LSE 592124446795063787
29/04/2026 258 1.639 10:38:35 LSE 592124446795063795
29/04/2026 1398 1.639 10:38:35 LSE 592124446795063794
29/04/2026 853 1.638 10:39:38 LSE 592124446795090654
29/04/2026 1436 1.638 10:39:38 LSE 592124446795090655
29/04/2026 2210 1.637 10:46:20 LSE 592124446795244697
29/04/2026 834 1.639 10:55:21 LSE 606198199369089618
29/04/2026 2228 1.639 10:55:21 LSE 592124446795476887
29/04/2026 150 1.648 11:18:04 LSE 606198199369670402
29/04/2026 150 1.648 11:18:04 LSE 606198199369670407
29/04/2026 150 1.648 11:18:04 LSE 606198199369670408
29/04/2026 150 1.648 11:18:04 LSE 606198199369670409
29/04/2026 150 1.648 11:18:04 LSE 606198199369670410
29/04/2026 150 1.648 11:18:04 LSE 606198199369670411
29/04/2026 96 1.648 11:18:04 LSE 606198199369670412
29/04/2026 1243 1.648 11:18:04 LSE 592124446796074351
29/04/2026 2784 1.646 11:20:01 LSE 606198199369717786
29/04/2026 4465 1.646 11:20:01 LSE 592124446796123483
29/04/2026 150 1.648 11:24:20 LSE 592124446796209925
29/04/2026 745 1.648 11:24:20 LSE 606198199369800715
29/04/2026 870 1.647 11:36:35 LSE 592124446796484813
29/04/2026 2336 1.647 11:36:35 LSE 606198199370068062
29/04/2026 2339 1.647 11:36:35 LSE 606198199370068061
29/04/2026 200 1.646 11:36:35 LSE 592124446796484866
29/04/2026 307 1.646 11:36:53 LSE 592124446796490497
29/04/2026 363 1.646 11:36:53 LSE 592124446796490498
29/04/2026 112 1.637 11:51:28 LSE 606198199370356379
29/04/2026 4649 1.637 11:51:28 LSE 606198199370356378
29/04/2026 365 1.636 11:55:38 LSE 592124446796856814
29/04/2026 1863 1.636 11:55:38 LSE 592124446796856813
29/04/2026 2205 1.635 11:59:52 LSE 606198199370497039
29/04/2026 849 1.633 12:06:34 LSE 606198199370637340
29/04/2026 2222 1.633 12:06:34 LSE 606198199370637341
29/04/2026 839 1.629 12:17:21 LSE 592124446797284048
29/04/2026 840 1.629 12:17:21 LSE 606198199370843625
29/04/2026 3296 1.629 12:17:21 LSE 592124446797284047
29/04/2026 842 1.627 12:23:21 LSE 592124446797397645
29/04/2026 2211 1.627 12:23:21 LSE 592124446797397644
29/04/2026 968 1.625 12:34:34 LSE 592124446797603426
29/04/2026 2210 1.625 12:34:34 LSE 606198199371150765
29/04/2026 957 1.626 12:40:57 LSE 592124446797726127
29/04/2026 969 1.626 12:40:57 LSE 606198199371268748
29/04/2026 2678 1.626 12:40:57 LSE 606198199371268747
29/04/2026 182 1.625 12:47:53 LSE 606198199371397195
29/04/2026 353 1.625 12:47:53 LSE 606198199371397196
29/04/2026 528 1.625 12:47:53 LSE 606198199371397197
29/04/2026 880 1.625 12:47:53 LSE 592124446797858707
29/04/2026 2047 1.625 12:47:53 LSE 606198199371397194
29/04/2026 915 1.626 12:56:21 LSE 592124446798013669
29/04/2026 2230 1.626 12:56:21 LSE 606198199371547825
29/04/2026 916 1.626 12:56:24 LSE 606198199371548616
29/04/2026 933 1.629 13:13:30 LSE 592124446798369177
29/04/2026 434 1.628 13:13:32 LSE 606198199371891300
29/04/2026 549 1.628 13:13:32 LSE 606198199371891301
29/04/2026 1654 1.628 13:13:32 LSE 606198199371891299
29/04/2026 177 1.628 13:13:32 LSE 592124446798369894
29/04/2026 931 1.628 13:13:32 LSE 606198199371891302
29/04/2026 370 1.628 13:13:32 LSE 592124446798369895
29/04/2026 386 1.628 13:13:32 LSE 592124446798369896
29/04/2026 3135 1.627 13:25:01 LSE 606198199372159450
29/04/2026 257 1.627 13:25:01 LSE 606198199372159451
29/04/2026 1301 1.627 13:25:01 LSE 606198199372159458
29/04/2026 2229 1.625 13:29:52 LSE 606198199372270138
29/04/2026 1 1.618 13:36:01 LSE 606198199372458269
29/04/2026 971 1.618 13:36:55 LSE 592124446798977860
29/04/2026 2204 1.618 13:36:55 LSE 606198199372479145
29/04/2026 21 1.618 13:36:55 LSE 592124446798977861
29/04/2026 995 1.618 13:36:55 LSE 592124446798977862
29/04/2026 2223 1.617 13:48:17 LSE 606198199372751852
29/04/2026 496 1.617 13:48:17 LSE 606198199372751860
29/04/2026 151 1.617 13:49:05 LSE 592124446799283942
29/04/2026 391 1.617 13:49:05 LSE 606198199372770255
29/04/2026 767 1.617 13:49:05 LSE 592124446799283943
29/04/2026 886 1.617 13:49:05 LSE 606198199372770256
29/04/2026 886 1.617 13:49:05 LSE 606198199372770257
29/04/2026 889 1.617 13:49:05 LSE 606198199372770258
29/04/2026 888 1.616 13:49:06 LSE 606198199372770783
29/04/2026 968 1.613 13:57:56 LSE 606198199373006093
29/04/2026 968 1.613 13:57:56 LSE 606198199373006094
29/04/2026 5103 1.619 14:05:36 LSE 592124446799762624
29/04/2026 157 1.619 14:05:36 LSE 592124446799762632
29/04/2026 899 1.618 14:17:17 LSE 592124446800083050
29/04/2026 899 1.618 14:17:17 LSE 606198199373534668
29/04/2026 1677 1.618 14:17:17 LSE 592124446800083048
29/04/2026 2869 1.618 14:17:17 LSE 592124446800083049
29/04/2026 611 1.618 14:17:17 LSE 592124446800083061
29/04/2026 929 1.618 14:28:01 LSE 606198199373883240
29/04/2026 264 1.617 14:28:32 LSE 592124446800464070
29/04/2026 664 1.617 14:28:32 LSE 592124446800464069
29/04/2026 927 1.617 14:28:32 LSE 606198199373900463
29/04/2026 928 1.617 14:28:32 LSE 592124446800464071
29/04/2026 928 1.617 14:28:32 LSE 606198199373900462
29/04/2026 933 1.617 14:28:32 LSE 606198199373900464
29/04/2026 2205 1.617 14:28:32 LSE 592124446800464068
29/04/2026 2214 1.615 14:30:17 LSE 606198199373969367
29/04/2026 3113 1.619 14:34:31 LSE 606198199374159230
29/04/2026 922 1.616 14:37:15 LSE 592124446800855265
29/04/2026 953 1.616 14:37:15 LSE 606198199374278145
29/04/2026 1272 1.616 14:37:15 LSE 606198199374278148
29/04/2026 929 1.614 14:41:00 LSE 606198199374434486
29/04/2026 929 1.614 14:41:00 LSE 606198199374434487
29/04/2026 2221 1.614 14:41:00 LSE 606198199374434485
29/04/2026 3253 1.613 14:45:22 LSE 606198199374621478
29/04/2026 1294 1.614 14:47:19 LSE 606198199374714504
29/04/2026 1385 1.614 14:47:19 LSE 592124446801305683
29/04/2026 3756 1.614 14:51:34 LSE 606198199374902338
29/04/2026 4284 1.613 14:56:54 LSE 592124446801714869
29/04/2026 1365 1.613 14:56:54 LSE 592124446801714874
29/04/2026 831 1.615 15:06:01 LSE 592124446802088040
29/04/2026 3 1.615 15:06:01 LSE 606198199375472181
29/04/2026 24 1.615 15:07:03 LSE 606198199375511125
29/04/2026 860 1.613 15:07:06 LSE 592124446802130476
29/04/2026 1086 1.614 15:08:48 LSE 592124446802196112
29/04/2026 3120 1.614 15:08:48 LSE 606198199375576668
29/04/2026 1799 1.614 15:08:48 LSE 606198199375576677
29/04/2026 2300 1.614 15:08:48 LSE 606198199375576676
29/04/2026 1558 1.614 15:13:21 LSE 606198199375760296
29/04/2026 440 1.615 15:14:47 LSE 606198199375815885
29/04/2026 549 1.615 15:14:47 LSE 606198199375815884
29/04/2026 880 1.615 15:19:19 LSE 606198199376005202
29/04/2026 646 1.614 15:22:53 LSE 606198199376143260
29/04/2026 880 1.614 15:22:53 LSE 592124446802780415
29/04/2026 982 1.614 15:22:53 LSE 606198199376143261
29/04/2026 1567 1.614 15:22:53 LSE 592124446802780417
29/04/2026 2815 1.615 15:24:16 LSE 606198199376192817
29/04/2026 943 1.612 15:32:10 LSE 606198199376480323
29/04/2026 946 1.612 15:32:10 LSE 606198199376480325
29/04/2026 947 1.612 15:32:10 LSE 606198199376480324
29/04/2026 2940 1.612 15:32:10 LSE 606198199376480326
29/04/2026 901 1.611 15:43:20 LSE 592124446803578787
29/04/2026 902 1.611 15:43:20 LSE 606198199376916389
29/04/2026 903 1.611 15:43:20 LSE 592124446803578786
29/04/2026 905 1.611 15:43:20 LSE 606198199376916387
29/04/2026 932 1.611 15:43:20 LSE 592124446803578788
29/04/2026 1055 1.611 15:43:20 LSE 606198199376916388
29/04/2026 1081 1.611 15:43:20 LSE 606198199376916390
29/04/2026 2208 1.611 15:43:20 LSE 606198199376916386
29/04/2026 499 1.611 15:43:20 LSE 606198199376916391
29/04/2026 2223 1.609 15:45:37 LSE 592124446803679526
29/04/2026 914 1.609 15:49:33 LSE 606198199377197073
29/04/2026 2240 1.609 15:49:33 LSE 592124446803869550
29/04/2026 2227 1.607 15:51:35 LSE 592124446803960354
29/04/2026 973 1.607 15:56:00 LSE 592124446804168075
29/04/2026 2205 1.607 15:56:00 LSE 606198199377488375
29/04/2026 2202 1.61 15:57:57 LSE 592124446804252733
29/04/2026 2241 1.607 16:01:20 LSE 606198199377744867
29/04/2026 972 1.607 16:05:04 LSE 592124446804594253
29/04/2026 938 1.606 16:07:03 LSE 592124446804677682
29/04/2026 941 1.606 16:07:03 LSE 606198199377983212
29/04/2026 967 1.606 16:07:03 LSE 606198199377983211
29/04/2026 2241 1.606 16:07:03 LSE 606198199377983210
29/04/2026 530 1.603 16:10:25 LSE 592124446804839881
29/04/2026 228 1.603 16:10:25 LSE 592124446804839892
29/04/2026 166 1.603 16:10:25 LSE 592124446804839915
29/04/2026 2206 1.602 16:11:28 LSE 592124446804891543
29/04/2026 1000 1.602 16:11:28 LSE 606198199378188587
29/04/2026 996 1.605 16:18:53 LSE 592124446805289739
29/04/2026 3490 1.605 16:18:53 LSE 606198199378574673
29/04/2026 969 1.605 16:18:53 LSE 592124446805289742
29/04/2026 63 1.605 16:18:53 LSE 606198199378574682
29/04/2026 76 1.605 16:18:53 LSE 606198199378574683
29/04/2026 178 1.605 16:18:53 LSE 606198199378574680
29/04/2026 345 1.605 16:18:53 LSE 606198199378574679
29/04/2026 1102 1.605 16:18:53 LSE 606198199378574681
29/04/2026 943 1.605 16:18:53 LSE 592124446805289747
29/04/2026 865 1.604 16:20:23 LSE 606198199378673465
29/04/2026 2232 1.604 16:20:23 LSE 606198199378673467
29/04/2026 256 1.601 16:23:02 LSE 606198199378806916
29/04/2026 735 1.601 16:23:02 LSE 606198199378806917
29/04/2026 996 1.601 16:23:02 LSE 592124446805527492
29/04/2026 2257 1.601 16:23:02 LSE 592124446805527491
29/04/2026 2226 1.602 16:24:43 LSE 606198199378895227
29/04/2026 2216 1.6 16:26:29 LSE 606198199378982973
29/04/2026 3176 1.6 16:28:18 LSE 592124446805797312
28/04/2026 818 1.707 08:05:16 LSE 592124064428500779
28/04/2026 818 1.707 08:05:16 LSE 606197845465375912
28/04/2026 2995 1.707 08:05:16 LSE 592124064428500778
28/04/2026 1373 1.707 08:05:16 LSE 592124064428500783
28/04/2026 968 1.66 08:11:35 LSE 592124064428657809
28/04/2026 2994 1.66 08:11:35 LSE 592124064428657810
28/04/2026 437 1.66 08:11:35 LSE 606197845465527179
28/04/2026 899 1.66 08:11:35 LSE 606197845465527180
28/04/2026 2465 1.666 08:17:06 LSE 592124064428796767
28/04/2026 1697 1.666 08:17:06 LSE 606197845465660601
28/04/2026 2299 1.652 08:22:37 LSE 592124064428910031
28/04/2026 2049 1.652 08:22:37 LSE 592124064428910034
28/04/2026 2805 1.662 08:27:51 LSE 592124064429003714
28/04/2026 230 1.662 08:27:51 LSE 592124064429003718
28/04/2026 940 1.658 08:29:06 LSE 606197845465882631
28/04/2026 943 1.66 08:36:29 LSE 606197845466048011
28/04/2026 3446 1.66 08:36:29 LSE 592124064429200271
28/04/2026 212 1.66 08:36:29 LSE 592124064429200277
28/04/2026 2941 1.665 08:40:41 LSE 592124064429286525
28/04/2026 386 1.665 08:40:41 LSE 606197845466129941
28/04/2026 1087 1.661 08:51:01 LSE 592124064429523948
28/04/2026 2144 1.661 08:51:01 LSE 592124064429524274
28/04/2026 4 1.661 08:51:35 LSE 592124064429539500
28/04/2026 3 1.661 08:52:11 LSE 592124064429554650
28/04/2026 2752 1.667 09:00:12 LSE 592124064429706385
28/04/2026 2962 1.667 09:00:12 LSE 592124064429706390
28/04/2026 422 1.667 09:00:12 LSE 606197845466528907
28/04/2026 1063 1.667 09:00:12 LSE 606197845466528906
28/04/2026 135 1.667 09:00:12 LSE 592124064429706395
28/04/2026 909 1.668 09:11:45 LSE 592124064429950111
28/04/2026 909 1.667 09:11:45 LSE 592124064429950129
28/04/2026 2955 1.667 09:11:45 LSE 606197845466759856
28/04/2026 492 1.673 09:15:54 LSE 606197845466831421
28/04/2026 1469 1.673 09:15:54 LSE 606197845466831420
28/04/2026 2074 1.672 09:28:12 LSE 606197845467062094
28/04/2026 2736 1.672 09:28:12 LSE 606197845467062099
28/04/2026 320 1.672 09:28:12 LSE 592124064430269754
28/04/2026 2328 1.67 09:34:54 LSE 606197845467198670
28/04/2026 867 1.684 09:44:32 LSE 606197845467359509
28/04/2026 2366 1.684 09:44:32 LSE 606197845467359508
28/04/2026 2354 1.673 09:50:01 LSE 606197845467448237
28/04/2026 1527 1.673 09:52:41 LSE 592124064430724295
28/04/2026 1024 1.675 09:56:24 LSE 606197845467563592
28/04/2026 1063 1.675 09:56:24 LSE 606197845467563591
28/04/2026 844 1.675 09:56:24 LSE 592124064430801512
28/04/2026 570 1.666 10:04:16 LSE 606197845467721425
28/04/2026 1815 1.666 10:04:16 LSE 606197845467721426
28/04/2026 881 1.663 10:05:47 LSE 606197845467753585
28/04/2026 2366 1.669 10:11:56 LSE 606197845467891981
28/04/2026 2375 1.674 10:19:05 LSE 606197845468095151
28/04/2026 829 1.672 10:28:58 LSE 592124064431596089
28/04/2026 2363 1.67 10:31:00 LSE 606197845468364074
28/04/2026 53 1.662 10:32:55 LSE 592124064431692708
28/04/2026 1556 1.662 10:32:55 LSE 592124064431692707
28/04/2026 1415 1.663 10:37:33 LSE 592124064431793228
28/04/2026 1724 1.662 10:37:33 LSE 592124064431793229
28/04/2026 1075 1.665 10:47:29 LSE 606197845468709871
28/04/2026 2006 1.665 10:47:29 LSE 606197845468709872
28/04/2026 458 1.665 10:47:29 LSE 592124064432008286
28/04/2026 2095 1.657 10:57:53 LSE 592124064432233982
28/04/2026 6 1.657 11:04:41 LSE 606197845469071659
28/04/2026 951 1.659 11:07:39 LSE 592124064432450091
28/04/2026 2527 1.659 11:07:39 LSE 606197845469131794
28/04/2026 6 1.658 11:21:53 LSE 606197845469429326
28/04/2026 920 1.658 11:23:17 LSE 606197845469459446
28/04/2026 925 1.658 11:23:17 LSE 592124064432794346
28/04/2026 925 1.658 11:23:17 LSE 592124064432794347
28/04/2026 3213 1.658 11:23:17 LSE 592124064432794345
28/04/2026 420 1.658 11:23:17 LSE 606197845469459450
28/04/2026 2255 1.653 11:28:44 LSE 606197845469573279
28/04/2026 2420 1.663 11:45:48 LSE 592124064433302941
28/04/2026 2525 1.663 11:45:48 LSE 606197845469944213
28/04/2026 801 1.663 11:45:48 LSE 592124064433302944
28/04/2026 927 1.661 11:57:53 LSE 606197845470205408
28/04/2026 930 1.661 11:57:53 LSE 592124064433577527
28/04/2026 2379 1.661 11:57:53 LSE 606197845470205407
28/04/2026 2511 1.659 12:01:47 LSE 592124064433667633
28/04/2026 460 1.659 12:01:47 LSE 606197845470291356
28/04/2026 172 1.657 12:07:27 LSE 606197845470436711
28/04/2026 2203 1.657 12:07:27 LSE 606197845470436712
28/04/2026 2360 1.655 12:11:20 LSE 606197845470524609
28/04/2026 520 1.65 12:19:32 LSE 606197845470712587
28/04/2026 2377 1.65 12:19:32 LSE 592124064434108209
28/04/2026 420 1.65 12:19:32 LSE 606197845470712594
28/04/2026 1704 1.648 12:29:20 LSE 606197845470939671
28/04/2026 7 1.648 12:29:20 LSE 606197845470939674
28/04/2026 662 1.648 12:30:30 LSE 606197845470968107
28/04/2026 827 1.648 12:30:30 LSE 606197845470968108
28/04/2026 829 1.648 12:30:30 LSE 592124064434376318
28/04/2026 829 1.648 12:30:30 LSE 606197845470968109
28/04/2026 900 1.643 12:37:29 LSE 592124064434554511
28/04/2026 2364 1.643 12:37:29 LSE 592124064434554510
28/04/2026 2155 1.652 12:44:41 LSE 592124064434732556
28/04/2026 969 1.652 12:44:41 LSE 606197845471309547
28/04/2026 2359 1.645 12:51:16 LSE 592124064434895021
28/04/2026 2688 1.645 12:57:37 LSE 606197845471601931
28/04/2026 923 1.642 13:07:29 LSE 592124064435263322
28/04/2026 2373 1.642 13:07:29 LSE 606197845471819657
28/04/2026 229 1.643 13:19:02 LSE 592124064435558237
28/04/2026 390 1.643 13:19:02 LSE 592124064435558238
28/04/2026 2906 1.643 13:19:02 LSE 606197845472102068
28/04/2026 200 1.643 13:19:02 LSE 592124064435558239
28/04/2026 355 1.643 13:19:02 LSE 606197845472102083
28/04/2026 371 1.643 13:19:02 LSE 606197845472102236
28/04/2026 747 1.641 13:31:21 LSE 592124064435914702
28/04/2026 826 1.641 13:31:21 LSE 606197845472444565
28/04/2026 827 1.641 13:31:21 LSE 592124064435914703
28/04/2026 829 1.641 13:31:21 LSE 592124064435914705
28/04/2026 1622 1.641 13:31:21 LSE 592124064435914704
28/04/2026 866 1.638 13:36:32 LSE 592124064436053543
28/04/2026 2362 1.638 13:36:32 LSE 592124064436053542
28/04/2026 857 1.643 13:48:34 LSE 592124064436394965
28/04/2026 857 1.642 13:49:36 LSE 606197845472936400
28/04/2026 1029 1.642 13:49:36 LSE 592124064436427446
28/04/2026 2199 1.642 13:49:36 LSE 592124064436427447
28/04/2026 1299 1.642 13:49:36 LSE 606197845472936405
28/04/2026 805 1.641 13:49:43 LSE 606197845472939439
28/04/2026 347 1.641 13:49:51 LSE 606197845472942979
28/04/2026 922 1.645 14:03:21 LSE 606197845473338234
28/04/2026 924 1.645 14:03:21 LSE 592124064436846270
28/04/2026 6 1.644 14:04:17 LSE 592124064436874117
28/04/2026 1315 1.659 14:08:16 LSE 592124064436991393
28/04/2026 1889 1.659 14:08:16 LSE 592124064436991394
28/04/2026 2667 1.659 14:08:16 LSE 592124064436991401
28/04/2026 1865 1.659 14:08:16 LSE 606197845473477644
28/04/2026 935 1.652 14:14:20 LSE 592124064437157455
28/04/2026 2383 1.652 14:14:20 LSE 606197845473637892
28/04/2026 963 1.65 14:22:36 LSE 592124064437400645
28/04/2026 965 1.65 14:22:36 LSE 606197845473870715
28/04/2026 2358 1.65 14:22:36 LSE 606197845473870714
28/04/2026 850 1.65 14:28:36 LSE 592124064437582596
28/04/2026 850 1.65 14:28:36 LSE 592124064437582598
28/04/2026 851 1.65 14:28:36 LSE 592124064437582597
28/04/2026 964 1.65 14:28:36 LSE 592124064437582595
28/04/2026 1402 1.65 14:28:36 LSE 606197845474046027
28/04/2026 2358 1.649 14:31:58 LSE 606197845474217149
28/04/2026 972 1.649 14:31:58 LSE 592124064437758285
28/04/2026 978 1.653 14:37:36 LSE 592124064438000250
28/04/2026 3612 1.653 14:37:36 LSE 592124064438000251
28/04/2026 1299 1.653 14:37:36 LSE 606197845474451320
28/04/2026 2378 1.65 14:40:32 LSE 592124064438122647
28/04/2026 854 1.651 14:45:01 LSE 592124064438302259
28/04/2026 856 1.651 14:45:01 LSE 592124064438302258
28/04/2026 2768 1.651 14:45:01 LSE 606197845474742431
28/04/2026 399 1.651 14:45:01 LSE 606197845474742436
28/04/2026 2376 1.655 14:47:26 LSE 606197845474829819
28/04/2026 310 1.653 14:53:24 LSE 606197845475049024
28/04/2026 564 1.653 14:53:24 LSE 606197845475049023
28/04/2026 3260 1.653 14:53:24 LSE 606197845475049022
28/04/2026 1298 1.653 14:53:24 LSE 606197845475049032
28/04/2026 889 1.65 14:56:21 LSE 606197845475168999
28/04/2026 2350 1.65 14:56:21 LSE 606197845475168998
28/04/2026 4 1.648 14:58:47 LSE 606197845475269406
28/04/2026 2375 1.648 14:58:47 LSE 606197845475269407
28/04/2026 965 1.646 15:02:32 LSE 606197845475455417
28/04/2026 979 1.646 15:02:32 LSE 592124064439035383
28/04/2026 1407 1.646 15:02:32 LSE 592124064439035384
28/04/2026 124 1.647 15:08:40 LSE 606197845475692727
28/04/2026 958 1.647 15:08:40 LSE 592124064439277612
28/04/2026 832 1.647 15:08:40 LSE 606197845475692729
28/04/2026 954 1.647 15:08:40 LSE 606197845475692731
28/04/2026 2368 1.646 15:08:44 LSE 606197845475695296
28/04/2026 836 1.644 15:13:57 LSE 592124064439470633
28/04/2026 1486 1.643 15:16:20 LSE 592124064439559109
28/04/2026 2376 1.643 15:16:20 LSE 606197845475967640
28/04/2026 888 1.642 15:19:19 LSE 606197845476075085
28/04/2026 1467 1.642 15:19:19 LSE 606197845476075086
28/04/2026 2361 1.643 15:22:36 LSE 606197845476183591
28/04/2026 882 1.643 15:27:39 LSE 592124064439943639
28/04/2026 2373 1.643 15:27:39 LSE 592124064439943638
28/04/2026 2355 1.642 15:30:01 LSE 606197845476418608
28/04/2026 395 1.64 15:33:00 LSE 606197845476513255
28/04/2026 1983 1.64 15:33:00 LSE 606197845476513254
28/04/2026 973 1.639 15:34:23 LSE 606197845476562592
28/04/2026 642 1.641 15:37:56 LSE 606197845476683980
28/04/2026 2645 1.641 15:37:56 LSE 606197845476683981
28/04/2026 7 1.641 15:37:56 LSE 592124064440291908
28/04/2026 162 1.641 15:37:56 LSE 592124064440291907
28/04/2026 763 1.641 15:37:56 LSE 592124064440291909
28/04/2026 841 1.64 15:44:39 LSE 592124064440550895
28/04/2026 842 1.64 15:44:39 LSE 606197845476938345
28/04/2026 2567 1.64 15:44:39 LSE 592124064440550894
28/04/2026 988 1.64 15:44:39 LSE 592124064440550899
28/04/2026 2369 1.635 15:46:40 LSE 592124064440644378
28/04/2026 2348 1.633 15:50:10 LSE 606197845477186838
28/04/2026 830 1.631 15:55:11 LSE 592124064441022263
28/04/2026 832 1.631 15:55:11 LSE 592124064441022264
28/04/2026 838 1.631 15:55:11 LSE 592124064441022265
28/04/2026 2428 1.631 15:55:11 LSE 592124064441022262
28/04/2026 404 1.631 15:55:11 LSE 592124064441022275
28/04/2026 2311 1.638 16:02:01 LSE 606197845477747515
28/04/2026 2686 1.638 16:02:01 LSE 606197845477747528
28/04/2026 2106 1.638 16:02:01 LSE 592124064441380362
28/04/2026 860 1.639 16:06:50 LSE 592124064441587998
28/04/2026 862 1.639 16:06:50 LSE 592124064441587996
28/04/2026 2357 1.639 16:06:50 LSE 592124064441587999
28/04/2026 959 1.647 16:14:09 LSE 592124064441975114
28/04/2026 914 1.649 16:16:12 LSE 606197845478452334
28/04/2026 1137 1.649 16:16:12 LSE 592124064442103348
28/04/2026 2113 1.647 16:16:15 LSE 592124064442106022
28/04/2026 2213 1.647 16:16:15 LSE 592124064442106032
28/04/2026 965 1.653 16:17:55 LSE 592124064442206153
28/04/2026 2254 1.653 16:17:55 LSE 592124064442206154
28/04/2026 2561 1.653 16:17:55 LSE 606197845478553274
28/04/2026 439 1.653 16:17:55 LSE 592124064442206163
28/04/2026 2366 1.652 16:20:07 LSE 606197845478693334
28/04/2026 2367 1.651 16:21:09 LSE 592124064442412132
28/04/2026 697 1.651 16:24:48 LSE 606197845478977507
28/04/2026 962 1.651 16:24:48 LSE 592124064442638955
28/04/2026 2071 1.651 16:24:48 LSE 592124064442638954
28/04/2026 254 1.651 16:24:48 LSE 606197845478977508
28/04/2026 1416 1.651 16:25:02 LSE 606197845479001787
28/04/2026 20 1.651 16:28:08 LSE 592124064442836103
28/04/2026 21 1.651 16:28:44 LSE 592124064442872027
28/04/2026 1247 1.651 16:28:44 LSE 606197845479206310
28/04/2026 1388 1.651 16:28:44 LSE 592124064442872029
28/04/2026 2869 1.651 16:28:44 LSE 592124064442872032
28/04/2026 338 1.651 16:28:58 LSE 606197845479218717
27/04/2026 810 1.788 08:09:17 LSE 606197491573142414
27/04/2026 1330 1.791 08:11:13 LSE 592123710531976561
27/04/2026 1036 1.792 08:13:31 LSE 606197491573210747
27/04/2026 544 1.789 08:16:12 LSE 592123710532057631
27/04/2026 2024 1.789 08:16:12 LSE 592123710532057630
27/04/2026 2462 1.789 08:16:12 LSE 606197491573252772
27/04/2026 462 1.789 08:16:12 LSE 592123710532057638
27/04/2026 988 1.789 08:16:12 LSE 592123710532057637
27/04/2026 39 1.782 08:16:55 LSE 592123710532068778
27/04/2026 3457 1.787 08:27:29 LSE 592123710532203879
27/04/2026 1237 1.787 08:27:31 LSE 592123710532204244
27/04/2026 1841 1.787 08:27:31 LSE 592123710532204243
27/04/2026 1384 1.787 08:38:19 LSE 606197491573545167
27/04/2026 871 1.798 08:46:27 LSE 606197491573659499
27/04/2026 962 1.798 08:47:07 LSE 606197491573668720
27/04/2026 893 1.796 08:47:46 LSE 592123710532501580
27/04/2026 3182 1.795 08:47:46 LSE 592123710532501582
27/04/2026 2073 1.795 08:47:46 LSE 606197491573678359
27/04/2026 1596 1.794 08:52:10 LSE 606197491573736954
27/04/2026 862 1.792 09:01:48 LSE 592123710532712427
27/04/2026 862 1.792 09:01:48 LSE 606197491573880498
27/04/2026 2173 1.792 09:01:48 LSE 606197491573880496
27/04/2026 2645 1.792 09:11:06 LSE 606197491574034001
27/04/2026 528 1.791 09:11:13 LSE 592123710532874315
27/04/2026 880 1.787 09:13:34 LSE 592123710532915969
27/04/2026 1097 1.793 09:34:34 LSE 592123710533253485
27/04/2026 880 1.793 09:39:39 LSE 606197491574467030
27/04/2026 1043 1.793 09:39:50 LSE 606197491574469426
27/04/2026 965 1.793 09:44:21 LSE 606197491574529872
27/04/2026 524 1.794 09:47:36 LSE 606197491574579521
27/04/2026 308 1.794 09:47:36 LSE 592123710533446589
27/04/2026 959 1.795 09:49:21 LSE 592123710533474584
27/04/2026 2497 1.795 09:49:21 LSE 606197491574605910
27/04/2026 3374 1.795 09:49:21 LSE 606197491574605913
27/04/2026 298 1.795 09:49:21 LSE 592123710533474590
27/04/2026 318 1.795 10:03:50 LSE 592123710533681192
27/04/2026 627 1.795 10:03:50 LSE 592123710533681193
27/04/2026 1045 1.795 10:16:16 LSE 606197491575030693
27/04/2026 2215 1.795 10:16:16 LSE 592123710533923663
27/04/2026 2843 1.795 10:16:16 LSE 592123710533923662
27/04/2026 533 1.794 10:16:16 LSE 606197491575030700
27/04/2026 1012 1.794 10:16:16 LSE 606197491575030699
27/04/2026 522 1.794 10:16:17 LSE 592123710533924040
27/04/2026 1910 1.789 10:20:43 LSE 592123710533994174
27/04/2026 965 1.787 10:35:19 LSE 592123710534227108
27/04/2026 965 1.787 10:35:19 LSE 592123710534227109
27/04/2026 2045 1.786 10:35:19 LSE 592123710534227110
27/04/2026 925 1.787 10:43:52 LSE 592123710534352941
27/04/2026 925 1.787 10:43:52 LSE 592123710534352942
27/04/2026 49 1.786 10:43:52 LSE 606197491575431635
27/04/2026 930 1.794 11:08:25 LSE 606197491575778757
27/04/2026 831 1.794 11:20:02 LSE 592123710534927743
27/04/2026 832 1.794 11:20:02 LSE 606197491575974470
27/04/2026 877 1.794 11:20:02 LSE 592123710534927741
27/04/2026 1055 1.794 11:20:02 LSE 592123710534927744
27/04/2026 2937 1.794 11:20:02 LSE 592123710534927742
27/04/2026 877 1.794 11:20:02 LSE 606197491575974474
27/04/2026 2638 1.794 11:20:02 LSE 592123710534927753
27/04/2026 902 1.794 11:20:02 LSE 606197491575974480
27/04/2026 1509 1.793 11:24:54 LSE 592123710535017710
27/04/2026 2834 1.795 11:35:57 LSE 592123710535257660
27/04/2026 835 1.795 11:56:01 LSE 592123710535654582
27/04/2026 835 1.795 11:56:01 LSE 592123710535654583
27/04/2026 835 1.795 11:56:01 LSE 592123710535654584
27/04/2026 835 1.795 11:56:01 LSE 606197491576667642
27/04/2026 835 1.795 11:56:01 LSE 606197491576667643
27/04/2026 836 1.795 11:56:01 LSE 606197491576667644
27/04/2026 2386 1.795 11:56:01 LSE 592123710535654581
27/04/2026 826 1.796 12:14:51 LSE 592123710536011820
27/04/2026 834 1.796 12:17:48 LSE 606197491577058603
27/04/2026 972 1.796 12:19:54 LSE 606197491577099363
27/04/2026 2136 1.794 12:20:48 LSE 592123710536127004
27/04/2026 2258 1.794 12:20:48 LSE 592123710536127008
27/04/2026 1488 1.794 12:20:48 LSE 606197491577115792
27/04/2026 2976 1.793 12:37:56 LSE 592123710536456904
27/04/2026 2200 1.793 12:37:56 LSE 592123710536456909
27/04/2026 922 1.793 12:37:56 LSE 592123710536456910
27/04/2026 899 1.792 12:49:21 LSE 592123710536687186
27/04/2026 900 1.792 12:49:21 LSE 606197491577648230
27/04/2026 1540 1.792 12:49:21 LSE 606197491577648231
27/04/2026 985 1.791 13:10:03 LSE 606197491578062282
27/04/2026 857 1.79 13:11:18 LSE 592123710537157198
27/04/2026 857 1.79 13:11:18 LSE 592123710537157200
27/04/2026 857 1.79 13:11:18 LSE 606197491578093318
27/04/2026 857 1.79 13:11:18 LSE 606197491578093319
27/04/2026 857 1.79 13:11:18 LSE 606197491578093320
27/04/2026 2043 1.79 13:11:18 LSE 592123710537157199
27/04/2026 1769 1.79 13:18:54 LSE 606197491578250083
27/04/2026 835 1.787 13:28:14 LSE 592123710537537873
27/04/2026 2039 1.787 13:28:14 LSE 606197491578456461
27/04/2026 814 1.787 13:36:46 LSE 606197491578650837
27/04/2026 2162 1.787 13:36:46 LSE 606197491578650836
27/04/2026 826 1.787 13:36:46 LSE 606197491578650842
27/04/2026 2047 1.786 13:40:30 LSE 592123710537836305
27/04/2026 307 1.784 13:55:46 LSE 606197491579109482
27/04/2026 580 1.784 13:55:46 LSE 606197491579109481
27/04/2026 886 1.784 13:55:46 LSE 592123710538220170
27/04/2026 886 1.784 13:55:46 LSE 592123710538220171
27/04/2026 2045 1.784 13:55:46 LSE 592123710538220169
27/04/2026 887 1.783 13:58:38 LSE 592123710538298738
27/04/2026 222 1.78 14:00:20 LSE 606197491579244737
27/04/2026 901 1.78 14:10:03 LSE 592123710538629940
27/04/2026 901 1.78 14:10:03 LSE 592123710538629941
27/04/2026 901 1.78 14:10:03 LSE 592123710538629942
27/04/2026 902 1.78 14:10:03 LSE 606197491579500404
27/04/2026 936 1.78 14:10:03 LSE 606197491579500402
27/04/2026 1096 1.78 14:10:03 LSE 606197491579500403
27/04/2026 501 1.779 14:24:03 LSE 606197491579874726
27/04/2026 868 1.779 14:24:03 LSE 592123710539022452
27/04/2026 870 1.782 14:30:35 LSE 592123710539228805
27/04/2026 993 1.782 14:30:35 LSE 606197491580073139
27/04/2026 38 1.782 14:31:04 LSE 592123710539249452
27/04/2026 825 1.782 14:31:04 LSE 592123710539249451
27/04/2026 1211 1.784 14:32:01 LSE 606197491580141648
27/04/2026 2825 1.783 14:33:02 LSE 592123710539341895
27/04/2026 2949 1.783 14:33:02 LSE 606197491580182834
27/04/2026 1711 1.783 14:33:02 LSE 592123710539341911
27/04/2026 867 1.78 14:43:34 LSE 592123710539740377
27/04/2026 867 1.779 14:43:38 LSE 592123710539742911
27/04/2026 867 1.779 14:43:38 LSE 592123710539742913
27/04/2026 868 1.779 14:43:38 LSE 592123710539742910
27/04/2026 868 1.779 14:43:38 LSE 592123710539742912
27/04/2026 869 1.779 14:43:38 LSE 592123710539742914
27/04/2026 2037 1.779 14:43:38 LSE 592123710539742909
27/04/2026 950 1.777 14:47:31 LSE 606197491580708204
27/04/2026 2043 1.777 14:47:31 LSE 606197491580708203
27/04/2026 2637 1.776 14:56:02 LSE 592123710540183219
27/04/2026 869 1.778 15:01:19 LSE 606197491581167396
27/04/2026 1015 1.778 15:02:28 LSE 592123710540403959
27/04/2026 2051 1.778 15:02:28 LSE 592123710540403958
27/04/2026 2916 1.778 15:02:28 LSE 606197491581205308
27/04/2026 1833 1.778 15:02:28 LSE 592123710540403966
27/04/2026 841 1.777 15:08:28 LSE 606197491581384165
27/04/2026 843 1.777 15:08:28 LSE 592123710540590173
27/04/2026 2049 1.777 15:08:28 LSE 606197491581384164
27/04/2026 2042 1.777 15:13:24 LSE 606197491581545264
27/04/2026 931 1.777 15:20:10 LSE 592123710540968676
27/04/2026 897 1.778 15:26:44 LSE 606197491581921513
27/04/2026 2936 1.778 15:26:44 LSE 606197491581921512
27/04/2026 2536 1.778 15:26:44 LSE 592123710541151659
27/04/2026 361 1.778 15:26:44 LSE 606197491581921519
27/04/2026 2102 1.775 15:30:20 LSE 606197491582021809
27/04/2026 525 1.775 15:30:20 LSE 606197491582021813
27/04/2026 892 1.777 15:36:33 LSE 606197491582220145
27/04/2026 892 1.776 15:40:31 LSE 606197491582340168
27/04/2026 916 1.776 15:40:31 LSE 592123710541586630
27/04/2026 916 1.776 15:40:31 LSE 606197491582340169
27/04/2026 2044 1.776 15:40:31 LSE 592123710541586629
27/04/2026 1 1.772 15:44:11 LSE 592123710541701822
27/04/2026 911 1.775 15:50:14 LSE 606197491582647749
27/04/2026 912 1.774 15:50:14 LSE 606197491582647751
27/04/2026 912 1.774 15:50:14 LSE 606197491582647752
27/04/2026 3526 1.774 15:50:14 LSE 606197491582647753
27/04/2026 815 1.774 15:50:14 LSE 592123710541906223
27/04/2026 812 1.773 16:00:29 LSE 606197491582991619
27/04/2026 812 1.773 16:00:29 LSE 606197491582991620
27/04/2026 813 1.773 16:00:29 LSE 592123710542262346
27/04/2026 814 1.773 16:00:29 LSE 606197491582991621
27/04/2026 2055 1.773 16:00:29 LSE 606197491582991618
27/04/2026 812 1.772 16:01:01 LSE 592123710542283340
27/04/2026 823 1.772 16:01:01 LSE 606197491583011937
27/04/2026 813 1.769 16:05:49 LSE 592123710542480447
27/04/2026 813 1.769 16:05:49 LSE 606197491583202351
27/04/2026 2052 1.769 16:05:49 LSE 592123710542480446
27/04/2026 938 1.77 16:14:46 LSE 592123710542857255
27/04/2026 877 1.771 16:15:57 LSE 606197491583629294
27/04/2026 857 1.771 16:16:47 LSE 606197491583667137
27/04/2026 936 1.769 16:17:02 LSE 592123710542976758
27/04/2026 937 1.769 16:17:02 LSE 592123710542976757
27/04/2026 937 1.769 16:17:02 LSE 592123710542976759
27/04/2026 939 1.769 16:17:02 LSE 606197491583679959
27/04/2026 2847 1.769 16:17:02 LSE 606197491583679960
27/04/2026 891 1.769 16:22:01 LSE 606197491583913924
27/04/2026 2946 1.769 16:22:01 LSE 592123710543217850
27/04/2026 1526 1.769 16:22:01 LSE 606197491583913929
27/04/2026 535 1.768 16:28:47 LSE 606197491584184660
27/04/2026 901 1.768 16:28:47 LSE 592123710543496265
27/04/2026 2305 1.768 16:28:47 LSE 606197491584184661
27/04/2026 2831 1.768 16:28:47 LSE 606197491584184662
27/04/2026 91 1.768 16:28:47 LSE 592123710543496272
27/04/2026 129 1.768 16:28:47 LSE 606197491584184672
27/04/2026 810 1.788 08:09:17 LSE 606197491573142414
27/04/2026 1330 1.791 08:11:13 LSE 592123710531976561
27/04/2026 1036 1.792 08:13:31 LSE 606197491573210747
27/04/2026 544 1.789 08:16:12 LSE 592123710532057631
27/04/2026 2024 1.789 08:16:12 LSE 592123710532057630
27/04/2026 2462 1.789 08:16:12 LSE 606197491573252772
27/04/2026 462 1.789 08:16:12 LSE 592123710532057638
27/04/2026 988 1.789 08:16:12 LSE 592123710532057637
27/04/2026 39 1.782 08:16:55 LSE 592123710532068778
27/04/2026 3457 1.787 08:27:29 LSE 592123710532203879
27/04/2026 1237 1.787 08:27:31 LSE 592123710532204244
27/04/2026 1841 1.787 08:27:31 LSE 592123710532204243
27/04/2026 1384 1.787 08:38:19 LSE 606197491573545167
27/04/2026 871 1.798 08:46:27 LSE 606197491573659499
27/04/2026 962 1.798 08:47:07 LSE 606197491573668720
27/04/2026 893 1.796 08:47:46 LSE 592123710532501580
27/04/2026 3182 1.795 08:47:46 LSE 592123710532501582
27/04/2026 2073 1.795 08:47:46 LSE 606197491573678359
27/04/2026 1596 1.794 08:52:10 LSE 606197491573736954
27/04/2026 862 1.792 09:01:48 LSE 592123710532712427
27/04/2026 862 1.792 09:01:48 LSE 606197491573880498
27/04/2026 2173 1.792 09:01:48 LSE 606197491573880496
27/04/2026 2645 1.792 09:11:06 LSE 606197491574034001
27/04/2026 528 1.791 09:11:13 LSE 592123710532874315
27/04/2026 880 1.787 09:13:34 LSE 592123710532915969
27/04/2026 1097 1.793 09:34:34 LSE 592123710533253485
27/04/2026 880 1.793 09:39:39 LSE 606197491574467030
27/04/2026 1043 1.793 09:39:50 LSE 606197491574469426
27/04/2026 965 1.793 09:44:21 LSE 606197491574529872
27/04/2026 524 1.794 09:47:36 LSE 606197491574579521
27/04/2026 308 1.794 09:47:36 LSE 592123710533446589
27/04/2026 959 1.795 09:49:21 LSE 592123710533474584
27/04/2026 2497 1.795 09:49:21 LSE 606197491574605910
27/04/2026 3374 1.795 09:49:21 LSE 606197491574605913
27/04/2026 298 1.795 09:49:21 LSE 592123710533474590
27/04/2026 318 1.795 10:03:50 LSE 592123710533681192
27/04/2026 627 1.795 10:03:50 LSE 592123710533681193
27/04/2026 1045 1.795 10:16:16 LSE 606197491575030693
27/04/2026 2215 1.795 10:16:16 LSE 592123710533923663
27/04/2026 2843 1.795 10:16:16 LSE 592123710533923662
27/04/2026 533 1.794 10:16:16 LSE 606197491575030700
27/04/2026 1012 1.794 10:16:16 LSE 606197491575030699
27/04/2026 522 1.794 10:16:17 LSE 592123710533924040
27/04/2026 1910 1.789 10:20:43 LSE 592123710533994174
27/04/2026 965 1.787 10:35:19 LSE 592123710534227108
27/04/2026 965 1.787 10:35:19 LSE 592123710534227109
27/04/2026 2045 1.786 10:35:19 LSE 592123710534227110
27/04/2026 925 1.787 10:43:52 LSE 592123710534352941
27/04/2026 925 1.787 10:43:52 LSE 592123710534352942
27/04/2026 49 1.786 10:43:52 LSE 606197491575431635
27/04/2026 930 1.794 11:08:25 LSE 606197491575778757
27/04/2026 831 1.794 11:20:02 LSE 592123710534927743
27/04/2026 832 1.794 11:20:02 LSE 606197491575974470
27/04/2026 877 1.794 11:20:02 LSE 592123710534927741
27/04/2026 1055 1.794 11:20:02 LSE 592123710534927744
27/04/2026 2937 1.794 11:20:02 LSE 592123710534927742
27/04/2026 877 1.794 11:20:02 LSE 606197491575974474
27/04/2026 2638 1.794 11:20:02 LSE 592123710534927753
27/04/2026 902 1.794 11:20:02 LSE 606197491575974480
27/04/2026 1509 1.793 11:24:54 LSE 592123710535017710
27/04/2026 2834 1.795 11:35:57 LSE 592123710535257660
27/04/2026 835 1.795 11:56:01 LSE 592123710535654582
27/04/2026 835 1.795 11:56:01 LSE 592123710535654583
27/04/2026 835 1.795 11:56:01 LSE 592123710535654584
27/04/2026 835 1.795 11:56:01 LSE 606197491576667642
27/04/2026 835 1.795 11:56:01 LSE 606197491576667643
27/04/2026 836 1.795 11:56:01 LSE 606197491576667644
27/04/2026 2386 1.795 11:56:01 LSE 592123710535654581
27/04/2026 826 1.796 12:14:51 LSE 592123710536011820
27/04/2026 834 1.796 12:17:48 LSE 606197491577058603
27/04/2026 972 1.796 12:19:54 LSE 606197491577099363
27/04/2026 2136 1.794 12:20:48 LSE 592123710536127004
27/04/2026 2258 1.794 12:20:48 LSE 592123710536127008
27/04/2026 1488 1.794 12:20:48 LSE 606197491577115792
27/04/2026 2976 1.793 12:37:56 LSE 592123710536456904
27/04/2026 2200 1.793 12:37:56 LSE 592123710536456909
27/04/2026 922 1.793 12:37:56 LSE 592123710536456910
27/04/2026 899 1.792 12:49:21 LSE 592123710536687186
27/04/2026 900 1.792 12:49:21 LSE 606197491577648230
27/04/2026 1540 1.792 12:49:21 LSE 606197491577648231
27/04/2026 985 1.791 13:10:03 LSE 606197491578062282
27/04/2026 857 1.79 13:11:18 LSE 592123710537157198
27/04/2026 857 1.79 13:11:18 LSE 592123710537157200
27/04/2026 857 1.79 13:11:18 LSE 606197491578093318
27/04/2026 857 1.79 13:11:18 LSE 606197491578093319
27/04/2026 857 1.79 13:11:18 LSE 606197491578093320
27/04/2026 2043 1.79 13:11:18 LSE 592123710537157199
27/04/2026 1769 1.79 13:18:54 LSE 606197491578250083
27/04/2026 835 1.787 13:28:14 LSE 592123710537537873
27/04/2026 2039 1.787 13:28:14 LSE 606197491578456461
27/04/2026 814 1.787 13:36:46 LSE 606197491578650837
27/04/2026 2162 1.787 13:36:46 LSE 606197491578650836
27/04/2026 826 1.787 13:36:46 LSE 606197491578650842
27/04/2026 2047 1.786 13:40:30 LSE 592123710537836305
27/04/2026 307 1.784 13:55:46 LSE 606197491579109482
27/04/2026 580 1.784 13:55:46 LSE 606197491579109481
27/04/2026 886 1.784 13:55:46 LSE 592123710538220170
27/04/2026 886 1.784 13:55:46 LSE 592123710538220171
27/04/2026 2045 1.784 13:55:46 LSE 592123710538220169
27/04/2026 887 1.783 13:58:38 LSE 592123710538298738
27/04/2026 222 1.78 14:00:20 LSE 606197491579244737
27/04/2026 901 1.78 14:10:03 LSE 592123710538629940
27/04/2026 901 1.78 14:10:03 LSE 592123710538629941
27/04/2026 901 1.78 14:10:03 LSE 592123710538629942
27/04/2026 902 1.78 14:10:03 LSE 606197491579500404
27/04/2026 936 1.78 14:10:03 LSE 606197491579500402
27/04/2026 1096 1.78 14:10:03 LSE 606197491579500403
27/04/2026 501 1.779 14:24:03 LSE 606197491579874726
27/04/2026 868 1.779 14:24:03 LSE 592123710539022452
27/04/2026 870 1.782 14:30:35 LSE 592123710539228805
27/04/2026 993 1.782 14:30:35 LSE 606197491580073139
27/04/2026 38 1.782 14:31:04 LSE 592123710539249452
27/04/2026 825 1.782 14:31:04 LSE 592123710539249451
27/04/2026 1211 1.784 14:32:01 LSE 606197491580141648
27/04/2026 2825 1.783 14:33:02 LSE 592123710539341895
27/04/2026 2949 1.783 14:33:02 LSE 606197491580182834
27/04/2026 1711 1.783 14:33:02 LSE 592123710539341911
27/04/2026 867 1.78 14:43:34 LSE 592123710539740377
27/04/2026 867 1.779 14:43:38 LSE 592123710539742911
27/04/2026 867 1.779 14:43:38 LSE 592123710539742913
27/04/2026 868 1.779 14:43:38 LSE 592123710539742910
27/04/2026 868 1.779 14:43:38 LSE 592123710539742912
27/04/2026 869 1.779 14:43:38 LSE 592123710539742914
27/04/2026 2037 1.779 14:43:38 LSE 592123710539742909
27/04/2026 950 1.777 14:47:31 LSE 606197491580708204
27/04/2026 2043 1.777 14:47:31 LSE 606197491580708203
27/04/2026 2637 1.776 14:56:02 LSE 592123710540183219
27/04/2026 869 1.778 15:01:19 LSE 606197491581167396
27/04/2026 1015 1.778 15:02:28 LSE 592123710540403959
27/04/2026 2051 1.778 15:02:28 LSE 592123710540403958
27/04/2026 2916 1.778 15:02:28 LSE 606197491581205308
27/04/2026 1833 1.778 15:02:28 LSE 592123710540403966
27/04/2026 841 1.777 15:08:28 LSE 606197491581384165
27/04/2026 843 1.777 15:08:28 LSE 592123710540590173
27/04/2026 2049 1.777 15:08:28 LSE 606197491581384164
27/04/2026 2042 1.777 15:13:24 LSE 606197491581545264
27/04/2026 931 1.777 15:20:10 LSE 592123710540968676
27/04/2026 897 1.778 15:26:44 LSE 606197491581921513
27/04/2026 2936 1.778 15:26:44 LSE 606197491581921512
27/04/2026 2536 1.778 15:26:44 LSE 592123710541151659
27/04/2026 361 1.778 15:26:44 LSE 606197491581921519
27/04/2026 2102 1.775 15:30:20 LSE 606197491582021809
27/04/2026 525 1.775 15:30:20 LSE 606197491582021813
27/04/2026 892 1.777 15:36:33 LSE 606197491582220145
27/04/2026 892 1.776 15:40:31 LSE 606197491582340168
27/04/2026 916 1.776 15:40:31 LSE 592123710541586630
27/04/2026 916 1.776 15:40:31 LSE 606197491582340169
27/04/2026 2044 1.776 15:40:31 LSE 592123710541586629
27/04/2026 1 1.772 15:44:11 LSE 592123710541701822
27/04/2026 911 1.775 15:50:14 LSE 606197491582647749
27/04/2026 912 1.774 15:50:14 LSE 606197491582647751
27/04/2026 912 1.774 15:50:14 LSE 606197491582647752
27/04/2026 3526 1.774 15:50:14 LSE 606197491582647753
27/04/2026 815 1.774 15:50:14 LSE 592123710541906223
27/04/2026 812 1.773 16:00:29 LSE 606197491582991619
27/04/2026 812 1.773 16:00:29 LSE 606197491582991620
27/04/2026 813 1.773 16:00:29 LSE 592123710542262346
27/04/2026 814 1.773 16:00:29 LSE 606197491582991621
27/04/2026 2055 1.773 16:00:29 LSE 606197491582991618
27/04/2026 812 1.772 16:01:01 LSE 592123710542283340
27/04/2026 823 1.772 16:01:01 LSE 606197491583011937
27/04/2026 813 1.769 16:05:49 LSE 592123710542480447
27/04/2026 813 1.769 16:05:49 LSE 606197491583202351
27/04/2026 2052 1.769 16:05:49 LSE 592123710542480446
27/04/2026 938 1.77 16:14:46 LSE 592123710542857255
27/04/2026 877 1.771 16:15:57 LSE 606197491583629294
27/04/2026 857 1.771 16:16:47 LSE 606197491583667137
27/04/2026 936 1.769 16:17:02 LSE 592123710542976758
27/04/2026 937 1.769 16:17:02 LSE 592123710542976757
27/04/2026 937 1.769 16:17:02 LSE 592123710542976759
27/04/2026 939 1.769 16:17:02 LSE 606197491583679959
27/04/2026 2847 1.769 16:17:02 LSE 606197491583679960
27/04/2026 891 1.769 16:22:01 LSE 606197491583913924
27/04/2026 2946 1.769 16:22:01 LSE 592123710543217850
27/04/2026 1526 1.769 16:22:01 LSE 606197491583913929
27/04/2026 535 1.768 16:28:47 LSE 606197491584184660
27/04/2026 901 1.768 16:28:47 LSE 592123710543496265
27/04/2026 2305 1.768 16:28:47 LSE 606197491584184661
27/04/2026 2831 1.768 16:28:47 LSE 606197491584184662
27/04/2026 91 1.768 16:28:47 LSE 592123710543496272
27/04/2026 129 1.768 16:28:47 LSE 606197491584184672
27/04/2026 857 1.771 16:16:47 LSE 606197491583667137
27/04/2026 936 1.769 16:17:02 LSE 592123710542976758
27/04/2026 937 1.769 16:17:02 LSE 592123710542976757
27/04/2026 937 1.769 16:17:02 LSE 592123710542976759
27/04/2026 939 1.769 16:17:02 LSE 606197491583679959
27/04/2026 2847 1.769 16:17:02 LSE 606197491583679960
27/04/2026 891 1.769 16:22:01 LSE 606197491583913924
27/04/2026 2946 1.769 16:22:01 LSE 592123710543217850
27/04/2026 1526 1.769 16:22:01 LSE 606197491583913929
27/04/2026 535 1.768 16:28:47 LSE 606197491584184660
27/04/2026 901 1.768 16:28:47 LSE 592123710543496265
27/04/2026 2305 1.768 16:28:47 LSE 606197491584184661
27/04/2026 2831 1.768 16:28:47 LSE 606197491584184662
27/04/2026 91 1.768 16:28:47 LSE 592123710543496272
27/04/2026 129 1.768 16:28:47 LSE 606197491584184672
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: 05 May 2026
SSP Group plc LEI: 213800QGNIWTXFMENJ24
Date of notification: 05 May 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 POSUPUAWAUPQGMG
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