REG - SSP Group PLC - Transaction in Own Shares
26/05/2026 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:20260526:nRSZ5637Fa&default-theme=true
RNS Number : 5637F SSP Group PLC 26 May 2026
26 May 2026
SSP Group plc
Transactions in own shares
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the
week 18 May 2026 to 22 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: 18 May 2026 - 22 May 2026
Total number of shares purchased: 1,172,661
Highest price paid per share (pence): 166.0000p
Lowest price paid per share (pence): 152.0000p
160.5151p
Volume weighted average price paid per share (pence):
To date, the Company has purchased 33,634,796 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 770,871,400 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
770,871,400.
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 1,172,661 160.5151p
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
18/05/2026 3815 1.532 08:03:04 XLON 606204923356880497
18/05/2026 160 1.531 08:07:31 XLON 592131142331559349
18/05/2026 315 1.531 08:07:31 XLON 592131142331559346
18/05/2026 823 1.531 08:07:31 XLON 592131142331559348
18/05/2026 1151 1.531 08:07:31 XLON 592131142331559347
18/05/2026 1760 1.521 08:11:55 XLON 606204923357101240
18/05/2026 678 1.521 08:14:14 XLON 592131142331715770
18/05/2026 1171 1.521 08:14:36 XLON 592131142331722023
18/05/2026 707 1.525 08:23:57 XLON 592131142331912520
18/05/2026 931 1.525 08:23:57 XLON 606204923357336547
18/05/2026 242 1.525 08:23:57 XLON 592131142331912523
18/05/2026 2681 1.525 08:23:57 XLON 592131142331912524
18/05/2026 3199 1.531 08:31:02 XLON 592131142332060287
18/05/2026 1895 1.528 08:35:44 XLON 592131142332162253
18/05/2026 380 1.529 08:47:49 XLON 606204923357811156
18/05/2026 506 1.529 08:47:49 XLON 606204923357811155
18/05/2026 155 1.529 08:47:49 XLON 592131142332409691
18/05/2026 4435 1.529 08:52:22 XLON 606204923357893748
18/05/2026 1959 1.528 08:58:05 XLON 592131142332609093
18/05/2026 4427 1.524 09:11:14 XLON 592131142332902768
18/05/2026 254 1.524 09:11:14 XLON 606204923358281141
18/05/2026 3305 1.523 09:31:39 XLON 606204923358626119
18/05/2026 2045 1.523 09:31:39 XLON 592131142333268092
18/05/2026 997 1.52 09:43:52 XLON 592131142333480369
18/05/2026 997 1.52 09:43:52 XLON 606204923358827758
18/05/2026 2002 1.52 09:43:52 XLON 606204923358827759
18/05/2026 3649 1.527 09:57:39 XLON 606204923359071596
18/05/2026 753 1.527 09:57:39 XLON 606204923359071600
18/05/2026 1738 1.525 10:00:50 XLON 592131142333797618
18/05/2026 4884 1.527 10:25:20 XLON 592131142334306500
18/05/2026 1526 1.527 10:25:20 XLON 606204923359612448
18/05/2026 35 1.527 10:46:56 XLON 592131142334667875
18/05/2026 394 1.527 10:46:56 XLON 592131142334667876
18/05/2026 596 1.527 10:47:24 XLON 606204923359960330
18/05/2026 600 1.527 10:51:21 XLON 606204923360020168
18/05/2026 427 1.527 10:51:21 XLON 606204923360020806
18/05/2026 4637 1.527 10:51:21 XLON 592131142334739172
18/05/2026 3646 1.529 11:03:36 XLON 606204923360236538
18/05/2026 1541 1.529 11:03:36 XLON 606204923360236545
18/05/2026 1943 1.526 11:09:56 XLON 606204923360361688
18/05/2026 931 1.531 11:28:30 XLON 592131142335426919
18/05/2026 2557 1.53 11:28:37 XLON 592131142335429233
18/05/2026 749 1.53 11:28:37 XLON 592131142335429235
18/05/2026 299 1.53 11:29:48 XLON 592131142335449010
18/05/2026 197 1.53 11:29:48 XLON 592131142335449051
18/05/2026 1389 1.53 11:29:48 XLON 592131142335449050
18/05/2026 2661 1.526 11:38:15 XLON 592131142335696898
18/05/2026 933 1.529 11:53:06 XLON 592131142336057290
18/05/2026 1045 1.529 11:53:06 XLON 606204923361273150
18/05/2026 1129 1.529 11:53:06 XLON 592131142336057291
18/05/2026 924 1.526 12:04:50 XLON 606204923361568876
18/05/2026 3566 1.526 12:04:50 XLON 606204923361568877
18/05/2026 609 1.526 12:04:50 XLON 592131142336366567
18/05/2026 2065 1.525 12:10:06 XLON 606204923361689820
18/05/2026 3649 1.526 12:23:34 XLON 592131142336833470
18/05/2026 861 1.525 12:28:48 XLON 592131142336946343
18/05/2026 551 1.525 12:28:49 XLON 592131142336946512
18/05/2026 652 1.525 12:28:49 XLON 592131142336946605
18/05/2026 3888 1.551 12:45:00 XLON 592131142337387149
18/05/2026 373 1.547 13:00:18 XLON 606204923362843351
18/05/2026 664 1.547 13:00:18 XLON 606204923362843352
18/05/2026 3729 1.547 13:00:18 XLON 606204923362843350
18/05/2026 2058 1.549 13:08:58 XLON 606204923363009145
18/05/2026 3542 1.549 13:23:55 XLON 592131142338154445
18/05/2026 953 1.548 13:24:01 XLON 592131142338156014
18/05/2026 3685 1.553 13:35:32 XLON 606204923363535147
18/05/2026 445 1.553 13:35:32 XLON 592131142338414632
18/05/2026 4463 1.567 13:48:02 XLON 606204923363901048
18/05/2026 970 1.566 13:48:03 XLON 592131142338794500
18/05/2026 32 1.566 13:48:33 XLON 592131142338807469
18/05/2026 1060 1.563 14:01:09 XLON 606204923364219809
18/05/2026 3484 1.563 14:01:09 XLON 606204923364219800
18/05/2026 977 1.565 14:08:49 XLON 592131142339349911
18/05/2026 60 1.566 14:16:24 XLON 592131142339526056
18/05/2026 931 1.566 14:16:24 XLON 592131142339526055
18/05/2026 3333 1.566 14:16:24 XLON 606204923364604892
18/05/2026 422 1.565 14:16:24 XLON 606204923364604944
18/05/2026 568 1.565 14:16:24 XLON 606204923364604943
18/05/2026 1006 1.564 14:21:43 XLON 592131142339654614
18/05/2026 2070 1.563 14:21:48 XLON 606204923364731939
18/05/2026 749 1.562 14:26:19 XLON 606204923364846857
18/05/2026 985 1.562 14:26:19 XLON 606204923364846861
18/05/2026 1308 1.562 14:26:19 XLON 606204923364846851
18/05/2026 2375 1.559 14:30:02 XLON 606204923364979271
18/05/2026 2612 1.56 14:33:48 XLON 592131142340075951
18/05/2026 940 1.559 14:36:55 XLON 606204923365250901
18/05/2026 2057 1.559 14:36:55 XLON 606204923365250900
18/05/2026 972 1.569 14:44:34 XLON 606204923365581792
18/05/2026 4697 1.569 14:44:34 XLON 592131142340530718
18/05/2026 989 1.578 14:53:54 XLON 592131142340915936
18/05/2026 987 1.575 14:55:14 XLON 592131142340962082
18/05/2026 989 1.575 14:55:14 XLON 606204923366001924
18/05/2026 991 1.575 14:55:14 XLON 606204923366001925
18/05/2026 3342 1.575 14:55:14 XLON 592131142340962081
18/05/2026 545 1.575 15:01:35 XLON 592131142341204882
18/05/2026 986 1.575 15:02:08 XLON 592131142341227111
18/05/2026 987 1.575 15:02:08 XLON 592131142341227112
18/05/2026 988 1.575 15:02:08 XLON 606204923366258887
18/05/2026 2145 1.575 15:02:08 XLON 592131142341227108
18/05/2026 2061 1.572 15:05:53 XLON 606204923366402065
18/05/2026 956 1.576 15:13:32 XLON 606204923366688311
18/05/2026 1312 1.576 15:13:32 XLON 606204923366688310
18/05/2026 100 1.576 15:14:52 XLON 606204923366743258
18/05/2026 850 1.576 15:14:52 XLON 606204923366743256
18/05/2026 951 1.576 15:14:52 XLON 606204923366743255
18/05/2026 1671 1.576 15:14:52 XLON 606204923366743257
18/05/2026 426 1.576 15:14:52 XLON 606204923366743265
18/05/2026 120 1.578 15:18:59 XLON 606204923366895572
18/05/2026 787 1.578 15:18:59 XLON 606204923366895571
18/05/2026 835 1.578 15:18:59 XLON 592131142341880306
18/05/2026 1028 1.578 15:22:33 XLON 592131142342012675
18/05/2026 1031 1.578 15:22:33 XLON 592131142342012674
18/05/2026 2281 1.578 15:22:33 XLON 592131142342012672
18/05/2026 2757 1.575 15:29:03 XLON 606204923367253733
18/05/2026 10 1.575 15:32:48 XLON 606204923367401359
18/05/2026 186 1.575 15:33:25 XLON 606204923367428601
18/05/2026 210 1.575 15:33:25 XLON 606204923367428599
18/05/2026 897 1.575 15:33:25 XLON 606204923367428600
18/05/2026 900 1.575 15:33:25 XLON 592131142342431023
18/05/2026 716 1.575 15:33:25 XLON 606204923367428603
18/05/2026 898 1.575 15:33:25 XLON 592131142342431024
18/05/2026 901 1.575 15:33:25 XLON 606204923367428602
18/05/2026 2829 1.574 15:38:25 XLON 606204923367649716
18/05/2026 1033 1.573 15:40:24 XLON 592131142342731157
18/05/2026 948 1.571 15:45:55 XLON 592131142342948492
18/05/2026 1298 1.571 15:45:55 XLON 606204923367934934
18/05/2026 1765 1.571 15:45:55 XLON 606204923367934933
18/05/2026 1099 1.573 15:47:44 XLON 606204923368009542
18/05/2026 1116 1.573 15:47:44 XLON 606204923368009544
18/05/2026 923 1.573 15:53:25 XLON 606204923368259221
18/05/2026 2922 1.573 15:53:25 XLON 592131142343280822
18/05/2026 2684 1.573 15:57:19 XLON 592131142343441377
18/05/2026 988 1.569 16:00:48 XLON 592131142343588019
18/05/2026 996 1.569 16:01:05 XLON 606204923368570473
18/05/2026 1002 1.569 16:01:05 XLON 592131142343600251
18/05/2026 1080 1.569 16:01:05 XLON 592131142343600250
18/05/2026 2074 1.56 16:03:58 XLON 592131142343777429
18/05/2026 922 1.563 16:09:59 XLON 606204923369021765
18/05/2026 923 1.563 16:09:59 XLON 606204923369021764
18/05/2026 3501 1.563 16:09:59 XLON 592131142344060139
18/05/2026 927 1.562 16:15:12 XLON 606204923369258510
18/05/2026 930 1.562 16:15:12 XLON 606204923369258511
18/05/2026 2044 1.562 16:15:12 XLON 592131142344301355
18/05/2026 926 1.561 16:16:08 XLON 606204923369305300
18/05/2026 762 1.56 16:19:03 XLON 606204923369456820
18/05/2026 1014 1.56 16:19:03 XLON 606204923369456819
18/05/2026 1350 1.56 16:19:03 XLON 606204923369456821
18/05/2026 2053 1.559 16:20:26 XLON 606204923369548248
18/05/2026 258 1.556 16:23:02 XLON 592131142344760536
18/05/2026 754 1.556 16:23:02 XLON 592131142344760535
18/05/2026 2084 1.556 16:23:02 XLON 592131142344760534
18/05/2026 1143 1.553 16:27:30 XLON 592131142345026475
18/05/2026 1973 1.553 16:27:30 XLON 592131142345026476
18/05/2026 3312 1.553 16:27:30 XLON 606204923369972199
19/05/2026 4689 1.607 08:05:29 XLON 592131496209816217
19/05/2026 94 1.607 08:05:29 XLON 606205277246589231
19/05/2026 3284 1.638 08:12:05 XLON 606205277246755119
19/05/2026 978 1.623 08:27:05 XLON 606205277247058090
19/05/2026 1966 1.623 08:27:05 XLON 606205277247058089
19/05/2026 1737 1.619 08:30:00 XLON 606205277247117120
19/05/2026 1845 1.607 08:31:30 XLON 606205277247150844
19/05/2026 1092 1.605 08:32:45 XLON 592131496210419795
19/05/2026 1391 1.605 08:32:45 XLON 606205277247174229
19/05/2026 2716 1.605 08:36:03 XLON 606205277247240880
19/05/2026 2484 1.606 08:40:50 XLON 592131496210599417
19/05/2026 3407 1.605 08:52:41 XLON 606205277247590869
19/05/2026 1837 1.597 08:58:08 XLON 592131496210950746
19/05/2026 2606 1.59 09:02:59 XLON 606205277247777134
19/05/2026 3940 1.598 09:17:02 XLON 606205277248046754
19/05/2026 1025 1.575 09:26:26 XLON 592131496211497990
19/05/2026 1522 1.57 09:30:42 XLON 606205277248283791
19/05/2026 1007 1.567 09:32:02 XLON 592131496211592571
19/05/2026 384 1.562 09:45:38 XLON 592131496211829811
19/05/2026 929 1.562 09:45:38 XLON 592131496211829810
19/05/2026 2608 1.562 09:45:38 XLON 592131496211829809
19/05/2026 1846 1.545 09:52:49 XLON 592131496211967858
19/05/2026 2050 1.563 09:59:05 XLON 592131496212092495
19/05/2026 1848 1.561 10:08:04 XLON 592131496212290651
19/05/2026 2570 1.57 10:15:25 XLON 592131496212427016
19/05/2026 1838 1.583 10:22:21 XLON 606205277249243163
19/05/2026 1836 1.583 10:29:17 XLON 606205277249348903
19/05/2026 3029 1.589 10:38:23 XLON 592131496212849251
19/05/2026 422 1.595 10:55:11 XLON 606205277249769995
19/05/2026 2893 1.595 10:55:11 XLON 606205277249769996
19/05/2026 901 1.606 11:19:11 XLON 592131496213641900
19/05/2026 4912 1.602 11:22:42 XLON 606205277250339818
19/05/2026 2682 1.605 11:28:12 XLON 606205277250440329
19/05/2026 4131 1.607 11:43:26 XLON 606205277250782409
19/05/2026 3157 1.616 11:55:40 XLON 592131496214411538
19/05/2026 986 1.615 11:56:04 XLON 606205277251025345
19/05/2026 82 1.606 12:01:07 XLON 606205277251111838
19/05/2026 1235 1.606 12:02:03 XLON 606205277251127828
19/05/2026 513 1.606 12:03:56 XLON 606205277251170950
19/05/2026 1017 1.599 12:08:06 XLON 592131496214648548
19/05/2026 1530 1.599 12:08:06 XLON 592131496214648546
19/05/2026 118 1.605 12:20:03 XLON 606205277251463349
19/05/2026 1421 1.605 12:20:03 XLON 606205277251463346
19/05/2026 1654 1.605 12:20:03 XLON 606205277251463348
19/05/2026 315 1.608 12:28:55 XLON 592131496215035825
19/05/2026 2548 1.608 12:28:55 XLON 592131496215035824
19/05/2026 991 1.613 12:37:25 XLON 606205277251755626
19/05/2026 2838 1.613 12:37:49 XLON 606205277251761330
19/05/2026 3633 1.611 12:54:19 XLON 606205277252079595
19/05/2026 1036 1.611 12:54:19 XLON 592131496215522746
19/05/2026 1829 1.599 12:59:02 XLON 606205277252170674
19/05/2026 4552 1.596 13:19:22 XLON 592131496216030693
19/05/2026 869 1.596 13:19:22 XLON 592131496216030696
19/05/2026 908 1.593 13:28:57 XLON 606205277252746144
19/05/2026 2844 1.593 13:28:57 XLON 592131496216217101
19/05/2026 1069 1.59 13:42:59 XLON 606205277253041702
19/05/2026 3304 1.59 13:42:59 XLON 592131496216522656
19/05/2026 717 1.59 13:42:59 XLON 592131496216522660
19/05/2026 2098 1.595 13:47:27 XLON 592131496216631817
19/05/2026 994 1.597 13:56:07 XLON 592131496216834990
19/05/2026 994 1.597 13:56:07 XLON 592131496216834991
19/05/2026 1847 1.597 13:56:07 XLON 606205277253340291
19/05/2026 1063 1.6 14:06:08 XLON 606205277253585035
19/05/2026 2740 1.6 14:06:08 XLON 592131496217090982
19/05/2026 1064 1.589 14:19:13 XLON 606205277253952970
19/05/2026 4362 1.589 14:19:13 XLON 592131496217473457
19/05/2026 459 1.585 14:20:53 XLON 592131496217528802
19/05/2026 604 1.585 14:20:53 XLON 592131496217528799
19/05/2026 1857 1.584 14:22:40 XLON 592131496217608631
19/05/2026 1853 1.578 14:26:10 XLON 592131496217734278
19/05/2026 1043 1.574 14:32:14 XLON 606205277254489861
19/05/2026 2886 1.574 14:32:14 XLON 592131496218026437
19/05/2026 1853 1.571 14:35:01 XLON 606205277254614999
19/05/2026 988 1.566 14:37:43 XLON 592131496218291120
19/05/2026 840 1.566 14:37:43 XLON 592131496218291122
19/05/2026 984 1.566 14:37:43 XLON 606205277254745920
19/05/2026 918 1.568 14:45:37 XLON 606205277255071347
19/05/2026 146 1.569 14:46:45 XLON 592131496218674547
19/05/2026 817 1.569 14:46:45 XLON 592131496218674546
19/05/2026 1175 1.572 14:48:30 XLON 592131496218748186
19/05/2026 5213 1.571 14:48:31 XLON 592131496218749042
19/05/2026 1037 1.582 14:58:43 XLON 606205277255608538
19/05/2026 38 1.582 14:59:15 XLON 592131496219204122
19/05/2026 115 1.582 14:59:15 XLON 592131496219204124
19/05/2026 256 1.582 14:59:15 XLON 592131496219204126
19/05/2026 538 1.582 14:59:15 XLON 592131496219204125
19/05/2026 4400 1.582 14:59:24 XLON 606205277255640297
19/05/2026 2379 1.582 14:59:24 XLON 606205277255640300
19/05/2026 1837 1.578 15:03:06 XLON 606205277255820054
19/05/2026 1834 1.581 15:06:11 XLON 592131496219544037
19/05/2026 1855 1.58 15:07:41 XLON 606205277256023993
19/05/2026 954 1.584 15:13:14 XLON 606205277256232222
19/05/2026 2810 1.584 15:13:14 XLON 592131496219822585
19/05/2026 1829 1.584 15:16:02 XLON 606205277256362895
19/05/2026 987 1.581 15:21:22 XLON 606205277256597580
19/05/2026 991 1.581 15:21:22 XLON 592131496220199943
19/05/2026 1816 1.581 15:21:22 XLON 592131496220199942
19/05/2026 992 1.582 15:21:25 XLON 592131496220202819
19/05/2026 1114 1.585 15:31:53 XLON 606205277257024978
19/05/2026 3259 1.585 15:31:53 XLON 592131496220641118
19/05/2026 2944 1.585 15:31:53 XLON 606205277257024981
19/05/2026 1821 1.583 15:35:16 XLON 592131496220768223
19/05/2026 1013 1.588 15:44:27 XLON 606205277257490873
19/05/2026 1012 1.586 15:44:28 XLON 592131496221121444
19/05/2026 1014 1.586 15:44:28 XLON 592131496221121443
19/05/2026 4046 1.586 15:44:28 XLON 592131496221121442
19/05/2026 4404 1.59 15:51:12 XLON 592131496221403085
19/05/2026 3618 1.599 15:56:11 XLON 606205277257986458
19/05/2026 151 1.613 16:04:46 XLON 606205277258351457
19/05/2026 260 1.613 16:04:46 XLON 606205277258351455
19/05/2026 520 1.613 16:04:46 XLON 606205277258351456
19/05/2026 969 1.612 16:06:37 XLON 592131496222082504
19/05/2026 933 1.611 16:06:37 XLON 606205277258426575
19/05/2026 933 1.611 16:06:37 XLON 606205277258426576
19/05/2026 4678 1.611 16:06:37 XLON 606205277258426574
19/05/2026 1020 1.615 16:11:33 XLON 606205277258661487
19/05/2026 3612 1.615 16:11:33 XLON 606205277258661486
19/05/2026 3181 1.624 16:15:02 XLON 592131496222483699
19/05/2026 174 1.621 16:19:21 XLON 592131496222718232
19/05/2026 1021 1.621 16:19:21 XLON 592131496222718231
19/05/2026 1023 1.621 16:19:21 XLON 606205277259044776
19/05/2026 1835 1.621 16:19:21 XLON 606205277259044775
19/05/2026 846 1.621 16:19:21 XLON 592131496222718233
19/05/2026 1812 1.621 16:20:58 XLON 606205277259146442
19/05/2026 689 1.62 16:24:21 XLON 592131496223020218
19/05/2026 947 1.62 16:24:21 XLON 592131496223020215
19/05/2026 950 1.62 16:24:21 XLON 606205277259341709
19/05/2026 1811 1.62 16:24:21 XLON 592131496223020217
19/05/2026 257 1.62 16:24:21 XLON 592131496223020219
19/05/2026 58 1.625 16:28:15 XLON 606205277259568573
19/05/2026 1828 1.625 16:28:15 XLON 606205277259568571
19/05/2026 3116 1.625 16:28:15 XLON 606205277259568574
19/05/2026 4689 1.607 08:05:29 XLON 592131496209816217
19/05/2026 94 1.607 08:05:29 XLON 606205277246589231
19/05/2026 3284 1.638 08:12:05 XLON 606205277246755119
19/05/2026 978 1.623 08:27:05 XLON 606205277247058090
19/05/2026 1966 1.623 08:27:05 XLON 606205277247058089
19/05/2026 1737 1.619 08:30:00 XLON 606205277247117120
19/05/2026 1845 1.607 08:31:30 XLON 606205277247150844
19/05/2026 1092 1.605 08:32:45 XLON 592131496210419795
19/05/2026 1391 1.605 08:32:45 XLON 606205277247174229
19/05/2026 2716 1.605 08:36:03 XLON 606205277247240880
19/05/2026 2484 1.606 08:40:50 XLON 592131496210599417
19/05/2026 3407 1.605 08:52:41 XLON 606205277247590869
19/05/2026 1837 1.597 08:58:08 XLON 592131496210950746
19/05/2026 2606 1.59 09:02:59 XLON 606205277247777134
19/05/2026 3940 1.598 09:17:02 XLON 606205277248046754
19/05/2026 1025 1.575 09:26:26 XLON 592131496211497990
19/05/2026 1522 1.57 09:30:42 XLON 606205277248283791
19/05/2026 1007 1.567 09:32:02 XLON 592131496211592571
19/05/2026 384 1.562 09:45:38 XLON 592131496211829811
19/05/2026 929 1.562 09:45:38 XLON 592131496211829810
19/05/2026 2608 1.562 09:45:38 XLON 592131496211829809
19/05/2026 1846 1.545 09:52:49 XLON 592131496211967858
19/05/2026 2050 1.563 09:59:05 XLON 592131496212092495
19/05/2026 1848 1.561 10:08:04 XLON 592131496212290651
19/05/2026 2570 1.57 10:15:25 XLON 592131496212427016
19/05/2026 1838 1.583 10:22:21 XLON 606205277249243163
19/05/2026 1836 1.583 10:29:17 XLON 606205277249348903
19/05/2026 3029 1.589 10:38:23 XLON 592131496212849251
19/05/2026 422 1.595 10:55:11 XLON 606205277249769995
19/05/2026 2893 1.595 10:55:11 XLON 606205277249769996
19/05/2026 901 1.606 11:19:11 XLON 592131496213641900
19/05/2026 4912 1.602 11:22:42 XLON 606205277250339818
19/05/2026 2682 1.605 11:28:12 XLON 606205277250440329
19/05/2026 4131 1.607 11:43:26 XLON 606205277250782409
19/05/2026 3157 1.616 11:55:40 XLON 592131496214411538
19/05/2026 986 1.615 11:56:04 XLON 606205277251025345
19/05/2026 82 1.606 12:01:07 XLON 606205277251111838
19/05/2026 1235 1.606 12:02:03 XLON 606205277251127828
19/05/2026 513 1.606 12:03:56 XLON 606205277251170950
19/05/2026 1017 1.599 12:08:06 XLON 592131496214648548
19/05/2026 1530 1.599 12:08:06 XLON 592131496214648546
19/05/2026 118 1.605 12:20:03 XLON 606205277251463349
19/05/2026 1421 1.605 12:20:03 XLON 606205277251463346
19/05/2026 1654 1.605 12:20:03 XLON 606205277251463348
19/05/2026 315 1.608 12:28:55 XLON 592131496215035825
19/05/2026 2548 1.608 12:28:55 XLON 592131496215035824
19/05/2026 991 1.613 12:37:25 XLON 606205277251755626
19/05/2026 2838 1.613 12:37:49 XLON 606205277251761330
19/05/2026 3633 1.611 12:54:19 XLON 606205277252079595
19/05/2026 1036 1.611 12:54:19 XLON 592131496215522746
19/05/2026 1829 1.599 12:59:02 XLON 606205277252170674
19/05/2026 4552 1.596 13:19:22 XLON 592131496216030693
19/05/2026 869 1.596 13:19:22 XLON 592131496216030696
19/05/2026 908 1.593 13:28:57 XLON 606205277252746144
19/05/2026 2844 1.593 13:28:57 XLON 592131496216217101
19/05/2026 1069 1.59 13:42:59 XLON 606205277253041702
19/05/2026 3304 1.59 13:42:59 XLON 592131496216522656
19/05/2026 717 1.59 13:42:59 XLON 592131496216522660
19/05/2026 2098 1.595 13:47:27 XLON 592131496216631817
19/05/2026 994 1.597 13:56:07 XLON 592131496216834990
19/05/2026 994 1.597 13:56:07 XLON 592131496216834991
19/05/2026 1847 1.597 13:56:07 XLON 606205277253340291
19/05/2026 1063 1.6 14:06:08 XLON 606205277253585035
19/05/2026 2740 1.6 14:06:08 XLON 592131496217090982
19/05/2026 1064 1.589 14:19:13 XLON 606205277253952970
19/05/2026 4362 1.589 14:19:13 XLON 592131496217473457
19/05/2026 459 1.585 14:20:53 XLON 592131496217528802
19/05/2026 604 1.585 14:20:53 XLON 592131496217528799
19/05/2026 1857 1.584 14:22:40 XLON 592131496217608631
19/05/2026 1853 1.578 14:26:10 XLON 592131496217734278
19/05/2026 1043 1.574 14:32:14 XLON 606205277254489861
19/05/2026 2886 1.574 14:32:14 XLON 592131496218026437
19/05/2026 1853 1.571 14:35:01 XLON 606205277254614999
19/05/2026 988 1.566 14:37:43 XLON 592131496218291120
19/05/2026 840 1.566 14:37:43 XLON 592131496218291122
19/05/2026 984 1.566 14:37:43 XLON 606205277254745920
19/05/2026 918 1.568 14:45:37 XLON 606205277255071347
19/05/2026 146 1.569 14:46:45 XLON 592131496218674547
19/05/2026 817 1.569 14:46:45 XLON 592131496218674546
19/05/2026 1175 1.572 14:48:30 XLON 592131496218748186
19/05/2026 5213 1.571 14:48:31 XLON 592131496218749042
19/05/2026 1037 1.582 14:58:43 XLON 606205277255608538
19/05/2026 38 1.582 14:59:15 XLON 592131496219204122
19/05/2026 115 1.582 14:59:15 XLON 592131496219204124
19/05/2026 256 1.582 14:59:15 XLON 592131496219204126
19/05/2026 538 1.582 14:59:15 XLON 592131496219204125
19/05/2026 4400 1.582 14:59:24 XLON 606205277255640297
19/05/2026 2379 1.582 14:59:24 XLON 606205277255640300
19/05/2026 1837 1.578 15:03:06 XLON 606205277255820054
19/05/2026 1834 1.581 15:06:11 XLON 592131496219544037
19/05/2026 1855 1.58 15:07:41 XLON 606205277256023993
19/05/2026 954 1.584 15:13:14 XLON 606205277256232222
19/05/2026 2810 1.584 15:13:14 XLON 592131496219822585
19/05/2026 1829 1.584 15:16:02 XLON 606205277256362895
19/05/2026 987 1.581 15:21:22 XLON 606205277256597580
19/05/2026 991 1.581 15:21:22 XLON 592131496220199943
19/05/2026 1816 1.581 15:21:22 XLON 592131496220199942
19/05/2026 992 1.582 15:21:25 XLON 592131496220202819
19/05/2026 1114 1.585 15:31:53 XLON 606205277257024978
19/05/2026 3259 1.585 15:31:53 XLON 592131496220641118
19/05/2026 2944 1.585 15:31:53 XLON 606205277257024981
19/05/2026 1821 1.583 15:35:16 XLON 592131496220768223
19/05/2026 1013 1.588 15:44:27 XLON 606205277257490873
19/05/2026 1012 1.586 15:44:28 XLON 592131496221121444
19/05/2026 1014 1.586 15:44:28 XLON 592131496221121443
19/05/2026 4046 1.586 15:44:28 XLON 592131496221121442
19/05/2026 4404 1.59 15:51:12 XLON 592131496221403085
19/05/2026 3618 1.599 15:56:11 XLON 606205277257986458
19/05/2026 151 1.613 16:04:46 XLON 606205277258351457
19/05/2026 260 1.613 16:04:46 XLON 606205277258351455
19/05/2026 520 1.613 16:04:46 XLON 606205277258351456
19/05/2026 969 1.612 16:06:37 XLON 592131496222082504
19/05/2026 933 1.611 16:06:37 XLON 606205277258426575
19/05/2026 933 1.611 16:06:37 XLON 606205277258426576
19/05/2026 4678 1.611 16:06:37 XLON 606205277258426574
19/05/2026 1020 1.615 16:11:33 XLON 606205277258661487
19/05/2026 3612 1.615 16:11:33 XLON 606205277258661486
19/05/2026 3181 1.624 16:15:02 XLON 592131496222483699
19/05/2026 174 1.621 16:19:21 XLON 592131496222718232
19/05/2026 1021 1.621 16:19:21 XLON 592131496222718231
19/05/2026 1023 1.621 16:19:21 XLON 606205277259044776
19/05/2026 1835 1.621 16:19:21 XLON 606205277259044775
19/05/2026 846 1.621 16:19:21 XLON 592131496222718233
19/05/2026 1812 1.621 16:20:58 XLON 606205277259146442
19/05/2026 689 1.62 16:24:21 XLON 592131496223020218
19/05/2026 947 1.62 16:24:21 XLON 592131496223020215
19/05/2026 950 1.62 16:24:21 XLON 606205277259341709
19/05/2026 1811 1.62 16:24:21 XLON 592131496223020217
19/05/2026 257 1.62 16:24:21 XLON 592131496223020219
19/05/2026 58 1.625 16:28:15 XLON 606205277259568573
19/05/2026 1828 1.625 16:28:15 XLON 606205277259568571
19/05/2026 3116 1.625 16:28:15 XLON 606205277259568574
20/05/2026 903 1.603 08:15:36 XLON 592131878576593597
20/05/2026 562 1.603 08:15:36 XLON 606205631142907955
20/05/2026 903 1.603 08:15:36 XLON 592131878576593605
20/05/2026 903 1.603 08:15:36 XLON 606205631142907954
20/05/2026 3259 1.603 08:15:36 XLON 606205631142907952
20/05/2026 3378 1.603 08:15:36 XLON 592131878576593608
20/05/2026 1913 1.599 08:16:42 XLON 592131878576619532
20/05/2026 1073 1.611 08:34:54 XLON 606205631143292568
20/05/2026 930 1.611 08:35:51 XLON 592131878577011926
20/05/2026 407 1.611 08:35:51 XLON 606205631143310829
20/05/2026 796 1.608 08:36:51 XLON 592131878577030699
20/05/2026 2809 1.608 08:36:51 XLON 592131878577030698
20/05/2026 567 1.614 08:49:34 XLON 592131878577274477
20/05/2026 621 1.614 08:49:34 XLON 606205631143562078
20/05/2026 3992 1.611 08:49:34 XLON 592131878577274480
20/05/2026 2228 1.611 08:49:34 XLON 592131878577274484
20/05/2026 3469 1.604 08:56:18 XLON 592131878577413374
20/05/2026 1158 1.595 09:01:10 XLON 606205631143801567
20/05/2026 1771 1.595 09:01:10 XLON 606205631143801566
20/05/2026 4000 1.594 09:09:47 XLON 606205631143981459
20/05/2026 2877 1.589 09:19:16 XLON 606205631144156057
20/05/2026 1460 1.602 09:37:41 XLON 606205631144542178
20/05/2026 3609 1.602 09:37:41 XLON 606205631144542179
20/05/2026 931 1.604 09:48:04 XLON 592131878578520320
20/05/2026 1395 1.604 09:48:04 XLON 592131878578520319
20/05/2026 1532 1.604 09:48:04 XLON 592131878578520318
20/05/2026 34 1.605 09:57:52 XLON 592131878578725300
20/05/2026 947 1.605 09:57:52 XLON 592131878578725301
20/05/2026 1921 1.605 09:57:52 XLON 592131878578725299
20/05/2026 1934 1.601 10:05:36 XLON 606205631145101255
20/05/2026 1931 1.604 10:07:39 XLON 606205631145140669
20/05/2026 949 1.612 10:24:40 XLON 592131878579260546
20/05/2026 949 1.612 10:24:40 XLON 606205631145460255
20/05/2026 1932 1.612 10:24:40 XLON 592131878579260547
20/05/2026 982 1.612 10:35:14 XLON 592131878579456127
20/05/2026 161 1.613 10:40:36 XLON 606205631145741386
20/05/2026 3452 1.613 10:40:36 XLON 606205631145741385
20/05/2026 972 1.618 11:03:55 XLON 592131878580019197
20/05/2026 972 1.618 11:03:55 XLON 606205631146180267
20/05/2026 972 1.619 11:03:55 XLON 606205631146180266
20/05/2026 990 1.618 11:03:55 XLON 606205631146180268
20/05/2026 1522 1.618 11:03:55 XLON 592131878580019196
20/05/2026 1715 1.618 11:03:55 XLON 592131878580019195
20/05/2026 968 1.627 11:23:42 XLON 606205631146554446
20/05/2026 4210 1.627 11:23:42 XLON 592131878580414387
20/05/2026 1829 1.627 11:23:42 XLON 606205631146554452
20/05/2026 1936 1.623 11:30:26 XLON 592131878580533553
20/05/2026 1000 1.623 11:50:29 XLON 592131878580934638
20/05/2026 1000 1.623 11:50:29 XLON 592131878580934640
20/05/2026 1000 1.623 11:50:29 XLON 606205631147047940
20/05/2026 1000 1.623 11:50:29 XLON 606205631147047941
20/05/2026 1929 1.623 11:50:29 XLON 592131878580934639
20/05/2026 1037 1.619 12:00:04 XLON 592131878581114826
20/05/2026 1037 1.619 12:00:04 XLON 606205631147218210
20/05/2026 1940 1.619 12:00:04 XLON 592131878581114825
20/05/2026 8 1.611 12:00:45 XLON 606205631147234097
20/05/2026 2585 1.611 12:00:45 XLON 606205631147234098
20/05/2026 1937 1.599 12:05:03 XLON 606205631147329668
20/05/2026 1924 1.59 12:10:36 XLON 606205631147429146
20/05/2026 1932 1.58 12:17:19 XLON 606205631147541483
20/05/2026 973 1.586 12:33:27 XLON 592131878581747409
20/05/2026 3497 1.586 12:33:27 XLON 592131878581747410
20/05/2026 944 1.586 12:33:27 XLON 606205631147817417
20/05/2026 1927 1.581 12:39:54 XLON 592131878581864846
20/05/2026 924 1.577 12:42:26 XLON 606205631147970178
20/05/2026 1008 1.577 12:42:26 XLON 592131878581910113
20/05/2026 1935 1.575 12:48:56 XLON 592131878582032270
20/05/2026 649 1.57 12:55:05 XLON 592131878582144143
20/05/2026 909 1.57 12:55:05 XLON 606205631148191083
20/05/2026 1286 1.57 12:55:05 XLON 592131878582144142
20/05/2026 54 1.592 13:05:38 XLON 606205631148383648
20/05/2026 55 1.592 13:05:38 XLON 606205631148383649
20/05/2026 683 1.592 13:05:38 XLON 606205631148383647
20/05/2026 1380 1.592 13:05:38 XLON 606205631148383656
20/05/2026 1927 1.595 13:10:31 XLON 606205631148462949
20/05/2026 1938 1.592 13:18:00 XLON 606205631148587570
20/05/2026 8 1.589 13:19:56 XLON 606205631148622279
20/05/2026 2830 1.593 13:23:39 XLON 606205631148686393
20/05/2026 1937 1.594 13:32:41 XLON 606205631148863972
20/05/2026 956 1.593 13:41:42 XLON 592131878583028128
20/05/2026 956 1.593 13:41:42 XLON 592131878583028130
20/05/2026 3111 1.593 13:41:42 XLON 592131878583028129
20/05/2026 956 1.593 13:42:47 XLON 592131878583049517
20/05/2026 1294 1.59 13:49:30 XLON 592131878583187242
20/05/2026 2275 1.59 13:49:30 XLON 592131878583187239
20/05/2026 493 1.589 13:59:32 XLON 592131878583420224
20/05/2026 1013 1.589 13:59:32 XLON 606205631149413180
20/05/2026 2502 1.589 13:59:32 XLON 592131878583420226
20/05/2026 326 1.59 14:14:08 XLON 592131878583799523
20/05/2026 649 1.59 14:14:08 XLON 592131878583799525
20/05/2026 975 1.59 14:14:08 XLON 592131878583799522
20/05/2026 975 1.59 14:14:08 XLON 606205631149779719
20/05/2026 4045 1.59 14:14:08 XLON 592131878583799524
20/05/2026 996 1.59 14:21:56 XLON 606205631149975855
20/05/2026 996 1.59 14:21:56 XLON 606205631149975856
20/05/2026 1923 1.59 14:21:56 XLON 592131878584003993
20/05/2026 721 1.589 14:26:20 XLON 592131878584145573
20/05/2026 913 1.589 14:26:20 XLON 592131878584145574
20/05/2026 1216 1.589 14:26:20 XLON 592131878584145572
20/05/2026 1942 1.587 14:30:10 XLON 592131878584314400
20/05/2026 1916 1.594 14:32:40 XLON 592131878584447598
20/05/2026 914 1.592 14:39:53 XLON 606205631150757243
20/05/2026 1513 1.592 14:41:58 XLON 606205631150841491
20/05/2026 1326 1.593 14:44:13 XLON 606205631150920620
20/05/2026 3805 1.593 14:44:13 XLON 606205631150920619
20/05/2026 1017 1.593 14:44:13 XLON 606205631150920625
20/05/2026 1346 1.593 14:44:13 XLON 606205631150920624
20/05/2026 1035 1.596 14:51:34 XLON 592131878585272016
20/05/2026 1035 1.596 14:51:34 XLON 606205631151211356
20/05/2026 4288 1.596 14:51:34 XLON 592131878585272017
20/05/2026 215 1.601 14:54:25 XLON 592131878585382192
20/05/2026 2150 1.601 14:54:25 XLON 592131878585382191
20/05/2026 2089 1.601 14:58:47 XLON 592131878585554661
20/05/2026 1936 1.601 15:00:05 XLON 606205631151537018
20/05/2026 980 1.605 15:07:00 XLON 606205631151798012
20/05/2026 980 1.605 15:07:00 XLON 606205631151798013
20/05/2026 1932 1.605 15:07:00 XLON 592131878585877527
20/05/2026 1934 1.601 15:09:08 XLON 592131878585956081
20/05/2026 1924 1.599 15:11:34 XLON 606205631151972886
20/05/2026 1943 1.605 15:14:25 XLON 606205631152109299
20/05/2026 1920 1.63 15:17:21 XLON 606205631152393315
20/05/2026 1916 1.627 15:20:17 XLON 592131878586672017
20/05/2026 1913 1.63 15:23:09 XLON 592131878586814535
20/05/2026 1934 1.628 15:25:49 XLON 606205631152842748
20/05/2026 289 1.629 15:27:01 XLON 592131878586993660
20/05/2026 323 1.629 15:27:01 XLON 592131878586993661
20/05/2026 395 1.629 15:27:01 XLON 592131878586993658
20/05/2026 1916 1.631 15:29:14 XLON 592131878587073624
20/05/2026 1992 1.631 15:32:58 XLON 606205631153105214
20/05/2026 2074 1.634 15:34:34 XLON 606205631153167980
20/05/2026 1936 1.628 15:38:28 XLON 606205631153315432
20/05/2026 957 1.628 15:39:13 XLON 592131878587458151
20/05/2026 1921 1.623 15:41:59 XLON 606205631153432408
20/05/2026 2205 1.629 15:45:57 XLON 606205631153582826
20/05/2026 2903 1.633 15:49:12 XLON 592131878587828410
20/05/2026 4439 1.64 15:55:59 XLON 592131878588119672
20/05/2026 920 1.64 15:57:58 XLON 592131878588199394
20/05/2026 1056 1.639 15:57:58 XLON 606205631154058199
20/05/2026 922 1.64 16:07:53 XLON 592131878588613576
20/05/2026 922 1.64 16:07:53 XLON 606205631154459005
20/05/2026 922 1.64 16:07:53 XLON 606205631154459006
20/05/2026 922 1.64 16:07:53 XLON 606205631154459009
20/05/2026 923 1.64 16:07:53 XLON 606205631154459003
20/05/2026 923 1.64 16:07:53 XLON 606205631154459007
20/05/2026 1097 1.64 16:07:53 XLON 592131878588613577
20/05/2026 2152 1.64 16:07:53 XLON 606205631154459010
20/05/2026 200 1.64 16:14:56 XLON 606205631154763820
20/05/2026 1023 1.64 16:14:56 XLON 592131878588928032
20/05/2026 1023 1.64 16:14:56 XLON 592131878588928033
20/05/2026 1023 1.64 16:14:56 XLON 592131878588928034
20/05/2026 1023 1.64 16:14:56 XLON 606205631154763818
20/05/2026 1215 1.64 16:14:56 XLON 606205631154763819
20/05/2026 1934 1.64 16:14:56 XLON 606205631154763817
21/05/2026 4728 1.642 08:06:13 XLON 606205985037047426
21/05/2026 3394 1.639 08:09:44 XLON 606205985037113544
21/05/2026 603 1.656 08:19:35 XLON 592132232467571943
21/05/2026 4339 1.658 08:21:56 XLON 592132232467619936
21/05/2026 317 1.658 08:21:56 XLON 592132232467619939
21/05/2026 1653 1.66 08:38:00 XLON 606205985037650089
21/05/2026 1886 1.659 08:43:29 XLON 606205985037733090
21/05/2026 465 1.658 08:49:56 XLON 606205985037843102
21/05/2026 323 1.658 08:52:12 XLON 606205985037883720
21/05/2026 564 1.658 08:52:30 XLON 606205985037888264
21/05/2026 780 1.658 08:52:30 XLON 606205985037888263
21/05/2026 984 1.658 08:52:30 XLON 606205985037888265
21/05/2026 1011 1.652 08:59:28 XLON 592132232468287687
21/05/2026 1773 1.652 08:59:28 XLON 592132232468287686
21/05/2026 5835 1.646 09:17:51 XLON 592132232468796633
21/05/2026 194 1.646 09:17:51 XLON 606205985038482448
21/05/2026 1595 1.643 09:22:29 XLON 606205985038593646
21/05/2026 969 1.648 09:48:42 XLON 606205985039119085
21/05/2026 1601 1.65 09:56:14 XLON 606205985039260040
21/05/2026 1869 1.652 09:59:31 XLON 606205985039322452
21/05/2026 1935 1.652 09:59:31 XLON 606205985039322451
21/05/2026 2483 1.652 09:59:31 XLON 606205985039322453
21/05/2026 1688 1.652 09:59:31 XLON 592132232469676136
21/05/2026 962 1.653 10:14:05 XLON 606205985039628306
21/05/2026 963 1.652 10:14:05 XLON 606205985039628342
21/05/2026 3697 1.651 10:14:05 XLON 606205985039628343
21/05/2026 1891 1.648 10:18:56 XLON 592132232470084980
21/05/2026 1065 1.645 10:40:30 XLON 606205985040106695
21/05/2026 1065 1.643 10:41:57 XLON 592132232470520721
21/05/2026 1065 1.643 10:41:57 XLON 606205985040129832
21/05/2026 1065 1.643 10:41:57 XLON 606205985040129833
21/05/2026 1065 1.643 10:41:57 XLON 606205985040129834
21/05/2026 1800 1.643 10:41:57 XLON 592132232470520720
21/05/2026 1893 1.636 10:44:27 XLON 606205985040186176
21/05/2026 124 1.639 10:54:29 XLON 606205985040369203
21/05/2026 71 1.639 10:54:42 XLON 606205985040373664
21/05/2026 370 1.647 10:58:46 XLON 606205985040443219
21/05/2026 497 1.647 10:59:00 XLON 606205985040446039
21/05/2026 992 1.647 10:59:00 XLON 606205985040446040
21/05/2026 1067 1.647 11:10:09 XLON 606205985040643540
21/05/2026 1068 1.647 11:10:09 XLON 606205985040643539
21/05/2026 1110 1.647 11:10:09 XLON 592132232471058199
21/05/2026 1386 1.647 11:10:09 XLON 606205985040643538
21/05/2026 674 1.642 11:25:14 XLON 592132232471332499
21/05/2026 1016 1.642 11:25:14 XLON 606205985040904768
21/05/2026 1016 1.642 11:25:14 XLON 606205985040904769
21/05/2026 1017 1.642 11:25:14 XLON 592132232471332500
21/05/2026 1225 1.642 11:25:14 XLON 592132232471332498
21/05/2026 2090 1.63 11:28:13 XLON 592132232471489952
21/05/2026 2342 1.629 11:28:23 XLON 606205985041061611
21/05/2026 1235 1.629 11:35:48 XLON 606205985041228150
21/05/2026 1406 1.629 11:35:48 XLON 606205985041228149
21/05/2026 956 1.63 11:54:32 XLON 606205985041653288
21/05/2026 1583 1.628 11:55:54 XLON 606205985041683466
21/05/2026 2329 1.628 11:55:54 XLON 606205985041683465
21/05/2026 997 1.628 11:58:42 XLON 606205985041731063
21/05/2026 1268 1.628 11:58:42 XLON 592132232472188263
21/05/2026 2137 1.627 12:05:04 XLON 606205985041860595
21/05/2026 970 1.625 12:05:50 XLON 606205985041874514
21/05/2026 1075 1.624 12:15:00 XLON 592132232472498300
21/05/2026 2218 1.624 12:15:00 XLON 606205985042030392
21/05/2026 3034 1.633 12:23:37 XLON 606205985042194900
21/05/2026 1895 1.627 12:29:31 XLON 592132232472775118
21/05/2026 997 1.627 12:34:21 XLON 592132232472868469
21/05/2026 889 1.627 12:34:22 XLON 592132232472868967
21/05/2026 4400 1.632 12:45:06 XLON 592132232473073497
21/05/2026 4438 1.636 12:59:00 XLON 592132232473320981
21/05/2026 1280 1.638 13:04:23 XLON 592132232473425497
21/05/2026 1002 1.637 13:20:22 XLON 592132232473726784
21/05/2026 1002 1.637 13:20:22 XLON 606205985043203895
21/05/2026 2829 1.637 13:20:22 XLON 592132232473726785
21/05/2026 1886 1.632 13:24:37 XLON 592132232473826091
21/05/2026 1907 1.628 13:30:58 XLON 592132232473963590
21/05/2026 77 1.629 13:42:17 XLON 606205985043695275
21/05/2026 42 1.629 13:44:37 XLON 606205985043744077
21/05/2026 95 1.629 13:49:24 XLON 592132232474406904
21/05/2026 265 1.629 13:49:24 XLON 592132232474406903
21/05/2026 793 1.629 13:49:24 XLON 592132232474406901
21/05/2026 963 1.629 13:49:24 XLON 592132232474406902
21/05/2026 1058 1.629 13:49:24 XLON 592132232474406900
21/05/2026 1058 1.629 13:49:24 XLON 606205985043851764
21/05/2026 2024 1.629 13:49:24 XLON 606205985043851765
21/05/2026 2768 1.629 13:49:24 XLON 606205985043851763
21/05/2026 1042 1.632 13:58:00 XLON 592132232474604773
21/05/2026 2845 1.632 13:58:00 XLON 592132232474604772
21/05/2026 996 1.633 14:05:20 XLON 592132232474770377
21/05/2026 1903 1.632 14:05:20 XLON 606205985044200846
21/05/2026 3738 1.635 14:09:34 XLON 592132232474879810
21/05/2026 1043 1.626 14:17:49 XLON 606205985044480827
21/05/2026 1896 1.626 14:17:49 XLON 606205985044480826
21/05/2026 1044 1.626 14:17:51 XLON 592132232475062963
21/05/2026 1022 1.63 14:25:49 XLON 606205985044671167
21/05/2026 1026 1.63 14:25:49 XLON 592132232475260509
21/05/2026 2474 1.63 14:25:49 XLON 592132232475260507
21/05/2026 1047 1.624 14:30:05 XLON 592132232475394359
21/05/2026 1881 1.624 14:30:05 XLON 606205985044799854
21/05/2026 1915 1.622 14:32:29 XLON 606205985044912798
21/05/2026 1914 1.619 14:34:32 XLON 606205985045011915
21/05/2026 1054 1.62 14:38:54 XLON 606205985045173162
21/05/2026 1056 1.62 14:38:54 XLON 592132232475780141
21/05/2026 1882 1.62 14:38:54 XLON 592132232475780140
21/05/2026 3366 1.619 14:44:41 XLON 592132232475984033
21/05/2026 1031 1.619 14:47:40 XLON 592132232476083956
21/05/2026 1033 1.619 14:47:40 XLON 606205985045465117
21/05/2026 1776 1.619 14:47:40 XLON 592132232476083954
21/05/2026 4829 1.629 14:53:45 XLON 606205985045766771
21/05/2026 988 1.629 14:53:45 XLON 592132232476393193
21/05/2026 975 1.631 15:00:54 XLON 592132232476727735
21/05/2026 3437 1.631 15:00:54 XLON 592132232476727734
21/05/2026 1344 1.635 15:11:52 XLON 592132232477116858
21/05/2026 985 1.635 15:12:17 XLON 592132232477133337
21/05/2026 929 1.635 15:12:30 XLON 592132232477142071
21/05/2026 1049 1.635 15:13:45 XLON 592132232477184882
21/05/2026 5316 1.634 15:14:12 XLON 606205985046551832
21/05/2026 1899 1.638 15:15:23 XLON 592132232477268781
21/05/2026 1015 1.638 15:21:10 XLON 606205985046825542
21/05/2026 925 1.638 15:21:38 XLON 606205985046841223
21/05/2026 4373 1.637 15:23:51 XLON 592132232477571109
21/05/2026 1021 1.641 15:31:14 XLON 606205985047140562
21/05/2026 1050 1.643 15:35:24 XLON 606205985047269921
21/05/2026 1103 1.643 15:36:32 XLON 606205985047306280
21/05/2026 4811 1.642 15:37:46 XLON 592132232478019385
21/05/2026 824 1.642 15:37:46 XLON 592132232478019401
21/05/2026 905 1.642 15:37:46 XLON 592132232478019400
21/05/2026 184 1.642 15:37:46 XLON 606205985047344823
21/05/2026 1880 1.641 15:40:31 XLON 592132232478107982
21/05/2026 1004 1.641 15:44:17 XLON 606205985047563176
21/05/2026 1883 1.641 15:44:17 XLON 606205985047563175
21/05/2026 998 1.647 15:53:25 XLON 606205985047889703
21/05/2026 5351 1.646 15:53:41 XLON 606205985047902524
21/05/2026 688 1.646 15:53:41 XLON 592132232478597936
21/05/2026 1078 1.647 16:02:02 XLON 592132232478932012
21/05/2026 1454 1.648 16:03:11 XLON 606205985048262478
21/05/2026 792 1.647 16:04:53 XLON 592132232479039848
21/05/2026 988 1.647 16:04:53 XLON 592132232479039847
21/05/2026 992 1.648 16:04:53 XLON 606205985048326249
21/05/2026 3869 1.647 16:04:53 XLON 592132232479039849
21/05/2026 1237 1.647 16:04:53 XLON 606205985048326256
21/05/2026 1885 1.643 16:07:14 XLON 606205985048424985
21/05/2026 1877 1.641 16:08:25 XLON 592132232479201923
21/05/2026 1020 1.643 16:11:34 XLON 606205985048613252
21/05/2026 1895 1.642 16:11:54 XLON 592132232479351450
21/05/2026 965 1.645 16:14:55 XLON 592132232479504541
21/05/2026 1896 1.644 16:14:55 XLON 592132232479504542
21/05/2026 920 1.642 16:20:00 XLON 592132232479765746
21/05/2026 922 1.642 16:20:00 XLON 592132232479765743
21/05/2026 923 1.642 16:20:00 XLON 606205985049025949
21/05/2026 924 1.642 16:20:00 XLON 606205985049025952
21/05/2026 925 1.642 16:20:00 XLON 606205985049025953
21/05/2026 1887 1.642 16:20:00 XLON 592132232479765741
21/05/2026 1904 1.636 16:21:36 XLON 592132232479870921
21/05/2026 1886 1.633 16:22:45 XLON 606205985049189349
21/05/2026 365 1.635 16:26:40 XLON 606205985049404323
21/05/2026 721 1.635 16:26:40 XLON 606205985049404322
21/05/2026 1021 1.635 16:26:40 XLON 606205985049404320
21/05/2026 1023 1.635 16:26:40 XLON 606205985049404324
21/05/2026 1887 1.635 16:26:40 XLON 592132232480154452
21/05/2026 3533 1.634 16:29:49 XLON 592132232480329358
22/05/2026 1 1.644 08:18:56 XLON 592132557900178371
22/05/2026 913 1.644 08:18:56 XLON 606206338933892247
22/05/2026 1470 1.644 08:18:56 XLON 592132557900178373
22/05/2026 1490 1.644 08:18:56 XLON 592132557900178372
22/05/2026 4208 1.644 08:18:56 XLON 606206338933892246
22/05/2026 2678 1.644 08:18:56 XLON 606206338933892260
22/05/2026 1076 1.64 08:26:47 XLON 606206338934033542
22/05/2026 2323 1.64 08:26:47 XLON 606206338934033541
22/05/2026 31 1.636 08:28:56 XLON 606206338934072183
22/05/2026 1413 1.637 08:32:05 XLON 592132557900439072
22/05/2026 2051 1.637 08:32:05 XLON 592132557900439071
22/05/2026 2745 1.636 08:41:28 XLON 592132557900666828
22/05/2026 915 1.637 08:55:35 XLON 592132557900968363
22/05/2026 916 1.637 08:55:35 XLON 606206338934653234
22/05/2026 2457 1.637 08:55:35 XLON 592132557900968362
22/05/2026 546 1.636 09:05:13 XLON 592132557901136798
22/05/2026 377 1.636 09:05:13 XLON 606206338934814825
22/05/2026 358 1.632 09:06:00 XLON 606206338934829849
22/05/2026 359 1.632 09:06:00 XLON 606206338934829848
22/05/2026 2951 1.632 09:06:00 XLON 606206338934829850
22/05/2026 3964 1.629 09:20:40 XLON 592132557901426340
22/05/2026 995 1.621 09:34:51 XLON 606206338935336702
22/05/2026 2821 1.621 09:34:51 XLON 592132557901678236
22/05/2026 224 1.627 09:50:21 XLON 606206338935609044
22/05/2026 726 1.627 09:50:21 XLON 606206338935609045
22/05/2026 2153 1.627 09:50:21 XLON 592132557901962527
22/05/2026 951 1.626 10:05:56 XLON 592132557902214244
22/05/2026 1006 1.626 10:05:56 XLON 606206338935852214
22/05/2026 1006 1.626 10:05:56 XLON 606206338935852216
22/05/2026 1007 1.626 10:05:56 XLON 606206338935852215
22/05/2026 1123 1.626 10:05:56 XLON 592132557902214245
22/05/2026 1370 1.626 10:05:56 XLON 606206338935852213
22/05/2026 406 1.625 10:24:04 XLON 606206338936143695
22/05/2026 941 1.625 10:24:04 XLON 592132557902515294
22/05/2026 3586 1.625 10:24:04 XLON 606206338936143696
22/05/2026 942 1.623 10:30:43 XLON 606206338936234819
22/05/2026 943 1.623 10:30:43 XLON 592132557902609765
22/05/2026 1549 1.623 10:30:43 XLON 592132557902609764
22/05/2026 1217 1.627 10:44:07 XLON 592132557902807818
22/05/2026 2068 1.627 10:44:07 XLON 606206338936425686
22/05/2026 75 1.621 10:50:31 XLON 606206338936523851
22/05/2026 1 1.621 10:52:22 XLON 606206338936556419
22/05/2026 1685 1.628 11:15:04 XLON 592132557903343976
22/05/2026 5450 1.628 11:15:04 XLON 606206338936941122
22/05/2026 427 1.628 11:15:04 XLON 606206338936941128
22/05/2026 1071 1.626 11:28:30 XLON 606206338937159490
22/05/2026 201 1.625 11:28:30 XLON 592132557903572656
22/05/2026 1070 1.625 11:28:30 XLON 606206338937159496
22/05/2026 1071 1.625 11:28:30 XLON 592132557903572659
22/05/2026 1661 1.625 11:28:30 XLON 592132557903572658
22/05/2026 1617 1.626 11:31:00 XLON 606206338937199286
22/05/2026 141 1.626 11:31:00 XLON 606206338937199327
22/05/2026 1710 1.625 11:38:10 XLON 606206338937311663
22/05/2026 744 1.627 11:55:01 XLON 606206338937590997
22/05/2026 967 1.627 11:55:01 XLON 606206338937590994
22/05/2026 1314 1.627 11:55:01 XLON 606206338937590995
22/05/2026 2760 1.627 11:55:01 XLON 606206338937590996
22/05/2026 1925 1.627 11:55:01 XLON 592132557904026064
22/05/2026 1030 1.625 12:04:25 XLON 592132557904207226
22/05/2026 1030 1.625 12:04:25 XLON 592132557904207227
22/05/2026 1755 1.625 12:04:25 XLON 592132557904207225
22/05/2026 106 1.622 12:09:18 XLON 606206338937854700
22/05/2026 51 1.622 12:09:20 XLON 606206338937855542
22/05/2026 36 1.622 12:09:24 XLON 606206338937856509
22/05/2026 1089 1.622 12:09:24 XLON 592132557904302088
22/05/2026 1570 1.622 12:09:24 XLON 606206338937856510
22/05/2026 36 1.618 12:21:39 XLON 606206338938074987
22/05/2026 1058 1.618 12:23:31 XLON 606206338938105883
22/05/2026 1094 1.618 12:23:31 XLON 606206338938105884
22/05/2026 1747 1.617 12:23:51 XLON 606206338938111906
22/05/2026 3 1.621 12:41:08 XLON 606206338938428312
22/05/2026 999 1.621 12:41:08 XLON 606206338938428311
22/05/2026 1633 1.621 12:41:08 XLON 592132557904907029
22/05/2026 1784 1.621 12:41:08 XLON 592132557904907028
22/05/2026 4 1.624 12:51:36 XLON 606206338938641703
22/05/2026 8 1.624 12:51:36 XLON 606206338938641705
22/05/2026 23 1.624 12:51:36 XLON 606206338938641706
22/05/2026 983 1.624 12:51:36 XLON 606206338938641707
22/05/2026 13 1.622 12:54:42 XLON 592132557905186825
22/05/2026 4 1.622 12:54:43 XLON 592132557905187284
22/05/2026 6 1.622 12:54:48 XLON 592132557905188555
22/05/2026 13 1.622 12:55:03 XLON 592132557905193776
22/05/2026 4 1.622 12:55:05 XLON 592132557905194800
22/05/2026 1042 1.622 12:55:05 XLON 592132557905194801
22/05/2026 3626 1.622 12:55:05 XLON 592132557905194802
22/05/2026 863 1.622 12:55:34 XLON 592132557905204167
22/05/2026 4299 1.638 13:14:44 XLON 606206338939210311
22/05/2026 528 1.638 13:14:44 XLON 592132557905732307
22/05/2026 2165 1.64 13:22:04 XLON 606206338939381686
22/05/2026 969 1.639 13:32:51 XLON 606206338939592363
22/05/2026 1907 1.639 13:32:51 XLON 606206338939592364
22/05/2026 1767 1.634 13:36:17 XLON 606206338939663967
22/05/2026 46 1.635 13:50:10 XLON 606206338939977012
22/05/2026 1286 1.635 13:50:24 XLON 592132557906545365
22/05/2026 179 1.64 13:58:00 XLON 606206338940152723
22/05/2026 18 1.641 13:58:05 XLON 592132557906726290
22/05/2026 865 1.641 13:58:40 XLON 592132557906740883
22/05/2026 979 1.641 13:58:40 XLON 606206338940168215
22/05/2026 4568 1.641 13:58:40 XLON 592132557906740884
22/05/2026 227 1.64 13:58:40 XLON 592132557906740896
22/05/2026 1420 1.64 13:58:40 XLON 592132557906740895
22/05/2026 1050 1.641 14:06:16 XLON 592132557906956085
22/05/2026 1772 1.641 14:06:16 XLON 606206338940373886
22/05/2026 2262 1.644 14:13:50 XLON 606206338940590057
22/05/2026 2818 1.645 14:19:07 XLON 606206338940723028
22/05/2026 1762 1.642 14:23:02 XLON 606206338940825305
22/05/2026 2086 1.635 14:26:57 XLON 606206338940940038
22/05/2026 3325 1.635 14:33:27 XLON 606206338941200132
22/05/2026 100 1.636 14:33:27 XLON 592132557907817960
22/05/2026 1354 1.636 14:33:28 XLON 592132557907818348
22/05/2026 1066 1.631 14:37:22 XLON 592132557907979383
22/05/2026 1781 1.631 14:37:22 XLON 606206338941358311
22/05/2026 989 1.644 14:48:32 XLON 592132557908432851
22/05/2026 1772 1.644 14:48:32 XLON 592132557908432852
22/05/2026 4127 1.643 14:48:32 XLON 606206338941800034
22/05/2026 300 1.643 14:48:32 XLON 606206338941800048
22/05/2026 358 1.643 14:48:32 XLON 606206338941800049
22/05/2026 1763 1.641 14:51:28 XLON 592132557908542761
22/05/2026 92 1.639 14:54:50 XLON 606206338942029120
22/05/2026 1689 1.639 14:54:50 XLON 606206338942029119
22/05/2026 941 1.639 14:55:57 XLON 592132557908714883
22/05/2026 1030 1.641 15:00:13 XLON 606206338942241079
22/05/2026 1773 1.641 15:00:13 XLON 592132557908885014
22/05/2026 1778 1.64 15:01:52 XLON 592132557908959968
22/05/2026 259 1.646 15:10:46 XLON 592132557909315521
22/05/2026 819 1.646 15:10:46 XLON 592132557909315522
22/05/2026 1080 1.646 15:10:46 XLON 592132557909315520
22/05/2026 3493 1.646 15:10:46 XLON 606206338942660530
22/05/2026 1791 1.636 15:12:03 XLON 606206338942702676
22/05/2026 997 1.641 15:18:34 XLON 606206338942928460
22/05/2026 1022 1.641 15:18:34 XLON 606206338942928461
22/05/2026 2539 1.641 15:18:34 XLON 592132557909590970
22/05/2026 969 1.639 15:25:53 XLON 592132557909849795
22/05/2026 969 1.639 15:25:53 XLON 606206338943180287
22/05/2026 971 1.639 15:25:53 XLON 606206338943180288
22/05/2026 972 1.641 15:25:53 XLON 606206338943180283
22/05/2026 975 1.639 15:25:53 XLON 606206338943180285
22/05/2026 1768 1.639 15:25:53 XLON 592132557909849794
22/05/2026 963 1.643 15:30:14 XLON 592132557909986229
22/05/2026 1760 1.643 15:30:14 XLON 606206338943311596
22/05/2026 52 1.641 15:35:08 XLON 592132557910149710
22/05/2026 1754 1.641 15:35:08 XLON 606206338943470250
22/05/2026 1000 1.641 15:35:08 XLON 592132557910149711
22/05/2026 1099 1.642 15:39:40 XLON 592132557910293480
22/05/2026 1767 1.642 15:39:40 XLON 592132557910293481
22/05/2026 922 1.642 15:45:26 XLON 592132557910477604
22/05/2026 925 1.642 15:45:26 XLON 592132557910477603
22/05/2026 1770 1.642 15:45:26 XLON 592132557910477602
22/05/2026 1762 1.641 15:48:28 XLON 606206338943888267
22/05/2026 1068 1.643 15:57:11 XLON 592132557910892706
22/05/2026 1513 1.642 15:59:57 XLON 606206338944302996
22/05/2026 5526 1.642 15:59:57 XLON 592132557911005397
22/05/2026 149 1.642 15:59:57 XLON 592132557911005401
22/05/2026 1082 1.64 16:04:20 XLON 606206338944488312
22/05/2026 1085 1.64 16:04:20 XLON 592132557911195747
22/05/2026 1762 1.64 16:04:20 XLON 606206338944488311
22/05/2026 1775 1.64 16:07:23 XLON 606206338944617445
22/05/2026 1078 1.64 16:11:39 XLON 592132557911517430
22/05/2026 1079 1.64 16:11:39 XLON 592132557911517431
22/05/2026 1782 1.64 16:11:39 XLON 592132557911517429
22/05/2026 944 1.64 16:14:12 XLON 606206338944907095
22/05/2026 261 1.64 16:15:25 XLON 606206338944964853
22/05/2026 682 1.64 16:15:25 XLON 606206338944964854
22/05/2026 963 1.64 16:16:25 XLON 592132557911737406
22/05/2026 1009 1.64 16:17:14 XLON 606206338945051026
22/05/2026 1045 1.64 16:18:20 XLON 606206338945100939
22/05/2026 987 1.64 16:20:20 XLON 606206338945213481
22/05/2026 990 1.64 16:20:20 XLON 592132557911941423
22/05/2026 990 1.64 16:20:35 XLON 606206338945227552
22/05/2026 959 1.64 16:21:31 XLON 606206338945274238
22/05/2026 290 1.644 16:23:52 XLON 606206338945384746
22/05/2026 683 1.644 16:23:52 XLON 606206338945384745
22/05/2026 977 1.643 16:24:25 XLON 606206338945412430
22/05/2026 3026 1.643 16:24:25 XLON 592132557912145401
22/05/2026 1040 1.643 16:26:34 XLON 592132557912260433
22/05/2026 1761 1.643 16:26:34 XLON 592132557912260432
22/05/2026 846 1.647 16:29:52 XLON 592132557912453717
22/05/2026 1263 1.647 16:29:52 XLON 592132557912453718
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: 26 May 2026
SSP Group plc LEI: 213800QGNIWTXFMENJ24
Date of notification: 26 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 POSPPUWCAUPQGQA
Copyright 2019 Regulatory News Service, all rights reservedRecent news on SSP
See all newsREG - SSP Group PLC - Transaction in Own Shares
AnnouncementREG - SSP Group PLC - Total Voting Rights
AnnouncementREG - SSP Group PLC - Director/PDMR Shareholding
AnnouncementREG - SSP Group PLC - Transaction in Own Shares
AnnouncementREG - SSP Group PLC - Board Appointment
Announcement