REG - SSP Group PLC - Transaction in Own Shares
Today 07:05
For best results when printing this announcement, please click on link below:
https://newsfile.refinitiv.com/getnewsfile/v1/story?guid=urn:newsml:reuters.com:20260601:nRSA3250Ga&default-theme=true
RNS Number : 3250G SSP Group PLC 01 June 2026
01 June 2026
SSP Group plc
Transactions in own shares
SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the
week 26 May 2026 to 29 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: 26 May 2026 - 29 May 2026
Total number of shares purchased: 809,243
Highest price paid per share (pence): 173.0000p
Lowest price paid per share (pence): 166.4000p
169.6751p
Volume weighted average price paid per share (pence):
To date, the Company has purchased 34,444,039 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 770,062,157 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
770,062,157.
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 809,243 169.6751p
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
26/05/2026 3487 168 08:04:24 XLON 592133973473563582
26/05/2026 1191 168 08:04:29 XLON 606207754510832548
26/05/2026 921 168 08:07:46 XLON 592133973473661042
26/05/2026 1686 168 08:07:46 XLON 592133973473661043
26/05/2026 2740 169.7 08:13:08 XLON 592133973473804559
26/05/2026 364 169.2 08:19:00 XLON 606207754511188832
26/05/2026 625 169.2 08:19:00 XLON 606207754511188830
26/05/2026 990 169.2 08:19:00 XLON 606207754511188831
26/05/2026 1602 169.2 08:19:00 XLON 592133973473930837
26/05/2026 1035 168.9 08:22:42 XLON 606207754511271274
26/05/2026 1480 168.8 08:22:42 XLON 606207754511271273
26/05/2026 322 168.9 08:28:14 XLON 592133973474119695
26/05/2026 1292 168.9 08:28:14 XLON 592133973474119693
26/05/2026 1292 168.9 08:28:14 XLON 592133973474119694
26/05/2026 988 168.9 08:40:42 XLON 592133973474377329
26/05/2026 89 169 08:41:54 XLON 592133973474399352
26/05/2026 917 169 08:41:54 XLON 592133973474399350
26/05/2026 1026 169 08:47:44 XLON 606207754511735785
26/05/2026 142 169 08:50:39 XLON 606207754511781078
26/05/2026 917 169 08:50:39 XLON 606207754511781076
26/05/2026 1026 168.7 08:51:56 XLON 606207754511802547
26/05/2026 5547 168.7 08:51:56 XLON 592133973474563527
26/05/2026 4 168.7 08:51:56 XLON 592133973474563533
26/05/2026 1701 168.9 08:52:10 XLON 606207754511806796
26/05/2026 1572 169.1 08:56:56 XLON 606207754511892108
26/05/2026 1852 168.9 09:02:04 XLON 592133973474753018
26/05/2026 1831 168.8 09:05:44 XLON 606207754512048092
26/05/2026 1437 168.7 09:13:12 XLON 606207754512178284
26/05/2026 736 168.7 09:27:40 XLON 606207754512394914
26/05/2026 325 168.7 09:27:40 XLON 606207754512394915
26/05/2026 12 168.6 09:27:40 XLON 592133973475177939
26/05/2026 1747 168.6 09:27:40 XLON 606207754512394918
26/05/2026 1049 168.6 09:27:40 XLON 592133973475177941
26/05/2026 1058 168.5 09:35:20 XLON 606207754512517560
26/05/2026 1062 168.4 09:35:26 XLON 606207754512519002
26/05/2026 2049 169.2 09:38:55 XLON 592133973475372780
26/05/2026 1764 168.9 09:45:36 XLON 606207754512697226
26/05/2026 972 169 09:57:41 XLON 592133973475691912
26/05/2026 973 169 09:57:41 XLON 592133973475691911
26/05/2026 1533 169 09:57:41 XLON 592133973475691910
26/05/2026 1043 169 10:11:16 XLON 592133973475915190
26/05/2026 3043 169 10:11:16 XLON 592133973475915189
26/05/2026 1733 168.8 10:15:38 XLON 592133973475988186
26/05/2026 1976 169.1 10:23:13 XLON 592133973476117738
26/05/2026 923 169 10:45:11 XLON 592133973476441765
26/05/2026 3875 169 10:45:11 XLON 592133973476441766
26/05/2026 1371 169 10:45:11 XLON 592133973476441769
26/05/2026 1100 169 11:00:05 XLON 592133973476681125
26/05/2026 1100 169 11:00:05 XLON 592133973476681126
26/05/2026 1280 169 11:00:05 XLON 592133973476681124
26/05/2026 1695 168.8 11:03:20 XLON 606207754513899131
26/05/2026 2917 169.2 11:16:05 XLON 606207754514096591
26/05/2026 450 169.1 11:25:05 XLON 592133973477076344
26/05/2026 1083 169.1 11:25:05 XLON 606207754514222694
26/05/2026 1406 169.1 11:25:05 XLON 592133973477076343
26/05/2026 974 169.6 11:36:56 XLON 606207754514432671
26/05/2026 3091 169.6 11:36:56 XLON 592133973477294924
26/05/2026 1741 169.5 11:42:13 XLON 592133973477378240
26/05/2026 1854 169.5 11:46:52 XLON 606207754514580757
26/05/2026 1106 169.8 12:00:28 XLON 592133973477654907
26/05/2026 475 169.8 12:03:28 XLON 606207754514837312
26/05/2026 518 169.8 12:03:28 XLON 606207754514837311
26/05/2026 993 169.8 12:03:28 XLON 592133973477716575
26/05/2026 2857 169.8 12:03:28 XLON 592133973477716574
26/05/2026 1096 169.8 12:16:07 XLON 592133973477915268
26/05/2026 1097 169.8 12:16:07 XLON 606207754515027153
26/05/2026 667 170 12:34:51 XLON 592133973478260086
26/05/2026 1063 170 12:34:51 XLON 592133973478260085
26/05/2026 4458 170 12:34:51 XLON 592133973478260084
26/05/2026 902 170 12:34:51 XLON 606207754515359517
27/05/2026 910 171.2 08:03:38 XLON 606208108411738559
27/05/2026 950 171.4 08:09:09 XLON 606208108411847727
27/05/2026 2016 171.5 08:11:40 XLON 592134327370146209
27/05/2026 894 171.5 08:11:57 XLON 592134327370150908
27/05/2026 2312 171.5 08:11:57 XLON 592134327370150907
27/05/2026 785 171.5 08:11:57 XLON 592134327370150913
27/05/2026 1878 171.2 08:14:58 XLON 592134327370208523
27/05/2026 61 170.7 08:24:42 XLON 592134327370398954
27/05/2026 3341 170.7 08:25:29 XLON 592134327370412683
27/05/2026 601 170.7 08:25:29 XLON 592134327370412702
27/05/2026 50 170.4 08:27:46 XLON 592134327370450332
27/05/2026 3517 170.9 08:40:46 XLON 606208108412419154
27/05/2026 2453 170.9 08:40:46 XLON 592134327370673780
27/05/2026 1691 171.1 08:46:35 XLON 606208108412511091
27/05/2026 1326 170.8 08:50:49 XLON 606208108412572385
27/05/2026 3196 171.2 08:59:53 XLON 606208108412733955
27/05/2026 540 171.8 09:15:48 XLON 592134327371302159
27/05/2026 974 171.8 09:15:48 XLON 592134327371302158
27/05/2026 2908 171.8 09:15:48 XLON 592134327371302157
27/05/2026 1225 171.3 09:16:52 XLON 606208108413046197
27/05/2026 1149 171.5 09:24:19 XLON 592134327371488301
27/05/2026 57 172.4 09:40:56 XLON 606208108413485012
27/05/2026 62 172.4 09:40:56 XLON 606208108413485013
27/05/2026 932 172.4 09:40:57 XLON 606208108413485100
27/05/2026 3353 172.4 09:40:57 XLON 606208108413485101
27/05/2026 1525 172.7 11:00:00 XLON 606208108414880975
27/05/2026 1612 172.8 11:05:31 XLON 606208108414987473
27/05/2026 969 173 11:41:26 XLON 592134327374056836
27/05/2026 969 173 11:41:26 XLON 606208108415673991
27/05/2026 969 173 11:41:26 XLON 606208108415673992
27/05/2026 969 173 11:41:26 XLON 606208108415673993
27/05/2026 1448 173 11:41:26 XLON 592134327374056835
27/05/2026 1427 172.9 11:41:46 XLON 592134327374062243
27/05/2026 1986 172.9 11:59:48 XLON 592134327374402199
27/05/2026 956 173 12:21:38 XLON 592134327374825190
27/05/2026 1032 172.9 12:23:17 XLON 592134327374858289
27/05/2026 1698 172.8 12:23:18 XLON 606208108416441928
27/05/2026 292 172.8 12:26:26 XLON 606208108416489852
27/05/2026 956 172.8 12:26:26 XLON 606208108416489851
27/05/2026 1134 172.8 12:26:26 XLON 606208108416489853
27/05/2026 286 172.6 12:31:15 XLON 606208108416578037
27/05/2026 512 172.6 12:31:15 XLON 606208108416578043
27/05/2026 517 172.6 12:31:15 XLON 606208108416578044
27/05/2026 520 172.6 12:31:15 XLON 606208108416578042
27/05/2026 957 172.6 12:42:42 XLON 606208108416790653
27/05/2026 949 172.5 12:42:48 XLON 592134327375221591
27/05/2026 1988 172.5 12:42:48 XLON 592134327375221590
27/05/2026 931 172.5 12:56:28 XLON 592134327375472037
27/05/2026 939 172.5 12:56:28 XLON 606208108417033611
27/05/2026 1982 172.5 12:56:28 XLON 592134327375472036
27/05/2026 1661 172.2 12:58:58 XLON 592134327375515395
27/05/2026 1536 172.2 13:00:06 XLON 606208108417099921
27/05/2026 1586 172 13:04:54 XLON 592134327375651774
27/05/2026 1713 172.2 13:07:57 XLON 592134327375712800
27/05/2026 550 172.1 13:14:27 XLON 606208108417400386
27/05/2026 1445 172.1 13:14:54 XLON 606208108417408348
27/05/2026 1142 172.4 13:20:21 XLON 592134327376026294
27/05/2026 2720 172.4 13:20:21 XLON 606208108417568161
27/05/2026 789 172.7 13:23:38 XLON 606208108417686110
27/05/2026 1263 172.7 13:23:39 XLON 606208108417686929
27/05/2026 2153 171.8 13:27:06 XLON 606208108417797610
27/05/2026 1999 172.1 13:30:18 XLON 606208108417877194
27/05/2026 1025 172.1 13:45:06 XLON 606208108418219458
27/05/2026 1986 172.1 13:45:06 XLON 592134327376701721
27/05/2026 1686 172.1 13:49:33 XLON 592134327376826156
27/05/2026 299 172.1 13:51:51 XLON 592134327376891023
27/05/2026 2650 172.3 13:56:45 XLON 592134327377026942
27/05/2026 1775 172.1 14:01:30 XLON 592134327377159161
27/05/2026 224 172.1 14:01:45 XLON 592134327377165900
27/05/2026 4153 172.4 14:10:36 XLON 606208108418930809
27/05/2026 344 172.4 14:10:36 XLON 592134327377438139
27/05/2026 2395 172.2 14:15:32 XLON 606208108419079486
27/05/2026 1990 172.1 14:20:57 XLON 592134327377765743
27/05/2026 3800 172.3 14:27:34 XLON 592134327378011822
27/05/2026 1081 173 14:35:05 XLON 606208108419875554
27/05/2026 1082 173 14:35:05 XLON 592134327378412777
27/05/2026 585 172.9 14:35:10 XLON 592134327378417404
27/05/2026 3344 172.9 14:35:10 XLON 592134327378417403
27/05/2026 378 172.9 14:35:10 XLON 592134327378417413
27/05/2026 1755 172.9 14:35:10 XLON 592134327378417412
27/05/2026 1991 172.7 14:40:30 XLON 606208108420122449
27/05/2026 2573 172.7 14:42:12 XLON 592134327378746728
27/05/2026 1444 172.7 14:42:12 XLON 592134327378746730
27/05/2026 1003 173 14:53:08 XLON 606208108420706460
27/05/2026 1004 173 14:53:08 XLON 592134327379263363
27/05/2026 3911 173 14:53:08 XLON 592134327379263362
27/05/2026 404 172.9 14:53:08 XLON 592134327379263365
27/05/2026 600 172.9 14:53:08 XLON 592134327379263366
27/05/2026 1003 172.9 14:53:08 XLON 606208108420706463
27/05/2026 1060 173 15:03:52 XLON 592134327379754620
27/05/2026 3785 173 15:03:52 XLON 606208108421189429
27/05/2026 1060 172.9 15:03:52 XLON 606208108421189433
27/05/2026 1746 172.6 15:06:32 XLON 606208108421297865
27/05/2026 231 172.6 15:06:32 XLON 606208108421297866
27/05/2026 1981 172.6 15:08:56 XLON 592134327379961220
27/05/2026 2004 172.2 15:10:45 XLON 606208108421460659
27/05/2026 1039 172.3 15:14:20 XLON 606208108421592754
27/05/2026 1979 172.3 15:14:20 XLON 606208108421592753
27/05/2026 1053 172.5 15:16:39 XLON 606208108421678586
27/05/2026 1987 172.4 15:16:39 XLON 606208108421678587
27/05/2026 1082 172.9 15:20:05 XLON 592134327380392601
27/05/2026 2501 172.9 15:20:05 XLON 606208108421813349
27/05/2026 17 172.5 15:22:36 XLON 606208108421909231
27/05/2026 1953 172.5 15:22:36 XLON 606208108421909232
27/05/2026 1989 172.6 15:24:06 XLON 592134327380545902
27/05/2026 986 172.3 15:28:10 XLON 592134327380703170
27/05/2026 986 172.3 15:28:10 XLON 606208108422116309
27/05/2026 1988 172.3 15:28:10 XLON 606208108422116308
27/05/2026 1050 172 15:32:30 XLON 592134327380858270
27/05/2026 1057 172 15:32:30 XLON 606208108422268289
27/05/2026 2277 172 15:32:30 XLON 606208108422268288
27/05/2026 1977 171.8 15:33:17 XLON 606208108422311780
27/05/2026 1000 171.9 15:36:55 XLON 592134327381074339
27/05/2026 5040 172.1 15:38:39 XLON 606208108422541968
27/05/2026 1082 172 15:44:04 XLON 592134327381324262
27/05/2026 1082 172 15:44:04 XLON 606208108422724849
27/05/2026 1999 172 15:44:04 XLON 592134327381324261
27/05/2026 1422 171.8 15:49:22 XLON 592134327381509575
27/05/2026 1011 171.9 15:53:10 XLON 592134327381674168
27/05/2026 1023 171.9 15:53:10 XLON 606208108423067124
27/05/2026 1011 171.7 15:53:29 XLON 606208108423077496
27/05/2026 1472 171.8 15:53:29 XLON 592134327381684923
27/05/2026 1797 171.8 15:53:29 XLON 592134327381684924
27/05/2026 2842 171.8 15:53:29 XLON 606208108423077493
27/05/2026 1006 171.7 15:54:15 XLON 592134327381713766
27/05/2026 1468 171.9 16:00:53 XLON 606208108423384189
27/05/2026 3897 171.7 16:01:18 XLON 592134327382016672
27/05/2026 1364 171.7 16:01:18 XLON 606208108423401585
27/05/2026 1792 171.7 16:01:18 XLON 606208108423401586
27/05/2026 357 171.7 16:01:18 XLON 592134327382016676
27/05/2026 1205 171.7 16:02:15 XLON 592134327382054221
27/05/2026 1196 171.7 16:06:36 XLON 592134327382247373
27/05/2026 2770 171.7 16:06:36 XLON 592134327382247374
27/05/2026 396 171.7 16:06:36 XLON 592134327382247381
27/05/2026 473 171.5 16:10:34 XLON 606208108423774828
27/05/2026 1277 171.5 16:10:34 XLON 606208108423774827
27/05/2026 3026 171.5 16:10:34 XLON 606208108423774826
27/05/2026 97 171.5 16:11:01 XLON 606208108423791207
27/05/2026 32 171.5 16:11:38 XLON 606208108423815233
27/05/2026 1051 171.5 16:12:05 XLON 606208108423831525
27/05/2026 259 171.4 16:12:59 XLON 592134327382491634
27/05/2026 824 171.4 16:12:59 XLON 592134327382491633
27/05/2026 2947 171.2 16:13:30 XLON 606208108423885815
27/05/2026 5284 171.5 16:17:08 XLON 592134327382676873
27/05/2026 1 171.4 16:17:21 XLON 592134327382685595
27/05/2026 376 171.4 16:17:28 XLON 592134327382691578
27/05/2026 838 171.4 16:17:55 XLON 592134327382709359
27/05/2026 10 171.3 16:18:28 XLON 606208108424101258
27/05/2026 1033 171.3 16:18:28 XLON 606208108424101259
27/05/2026 1011 171.5 16:21:53 XLON 592134327382908502
27/05/2026 966 171.8 16:24:20 XLON 592134327383027587
27/05/2026 967 171.6 16:25:13 XLON 606208108424448459
27/05/2026 1034 171.6 16:25:13 XLON 592134327383085175
27/05/2026 1126 171.6 16:25:13 XLON 592134327383085174
27/05/2026 2827 171.6 16:25:13 XLON 592134327383085173
27/05/2026 4607 171.6 16:27:02 XLON 606208108424539557
27/05/2026 28 171.9 16:29:50 XLON 592134327383343494
27/05/2026 4 171.9 16:29:52 XLON 592134327383359309
27/05/2026 136 171.9 16:29:52 XLON 592134327383359311
28/05/2026 1000 169.9 08:00:31 XLON 606208462314811711
28/05/2026 1466 169.9 08:00:31 XLON 606208462314811712
28/05/2026 1862 169.3 08:03:43 XLON 592134709730755886
28/05/2026 77 169.5 08:14:44 XLON 606208462315177953
28/05/2026 1636 169.5 08:14:44 XLON 606208462315177956
28/05/2026 100 169.5 08:17:01 XLON 606208462315237688
28/05/2026 625 169.5 08:17:01 XLON 606208462315237686
28/05/2026 1086 169.5 08:17:01 XLON 592134709731092225
28/05/2026 1123 169.5 08:17:01 XLON 606208462315237689
28/05/2026 1248 169.5 08:17:01 XLON 606208462315237687
28/05/2026 977 169.5 08:19:17 XLON 606208462315293111
28/05/2026 1086 169.5 08:19:17 XLON 606208462315293110
28/05/2026 134 169.1 08:19:33 XLON 592134709731155436
28/05/2026 1396 169.1 08:19:33 XLON 592134709731155437
28/05/2026 992 169 08:22:58 XLON 592134709731226095
28/05/2026 2086 169 08:22:58 XLON 592134709731226096
28/05/2026 990 168.7 08:30:40 XLON 592134709731398683
28/05/2026 1775 168.7 08:30:40 XLON 606208462315533635
28/05/2026 1610 168.7 08:33:21 XLON 606208462315610527
28/05/2026 1011 168.7 08:35:45 XLON 592134709731539659
28/05/2026 1082 168.7 08:44:25 XLON 606208462315861256
28/05/2026 3735 168.7 08:44:25 XLON 606208462315861257
28/05/2026 1057 168.5 08:46:55 XLON 606208462315918800
28/05/2026 740 168.5 08:47:45 XLON 606208462315934453
28/05/2026 966 168.9 09:02:29 XLON 592134709732145003
28/05/2026 1181 168.9 09:02:55 XLON 592134709732156479
28/05/2026 1248 168.8 09:05:00 XLON 606208462316309388
28/05/2026 3385 168.9 09:05:00 XLON 592134709732205211
28/05/2026 223 168.9 09:05:00 XLON 592134709732205216
28/05/2026 1049 168.6 09:19:25 XLON 592134709732527855
28/05/2026 1049 168.6 09:19:25 XLON 606208462316617652
28/05/2026 1049 168.5 09:21:56 XLON 606208462316665562
28/05/2026 1491 168.5 09:21:56 XLON 592134709732578138
28/05/2026 1361 168.8 09:27:16 XLON 606208462316760182
28/05/2026 1628 168.5 09:30:02 XLON 592134709732735141
28/05/2026 911 169.6 09:48:07 XLON 606208462317146035
28/05/2026 3389 169.3 09:48:07 XLON 606208462317146352
28/05/2026 949 169.2 09:48:07 XLON 606208462317146401
28/05/2026 974 169 10:05:18 XLON 592134709733424177
28/05/2026 974 168.9 10:05:18 XLON 592134709733424299
28/05/2026 974 168.9 10:05:18 XLON 606208462317469883
28/05/2026 1108 168.9 10:05:18 XLON 606208462317469884
28/05/2026 1398 168.9 10:05:18 XLON 606208462317469882
28/05/2026 300 168.5 10:19:47 XLON 592134709733715796
28/05/2026 770 168.5 10:21:03 XLON 592134709733738909
28/05/2026 1070 168.4 10:21:03 XLON 606208462317768376
28/05/2026 1532 168.4 10:21:03 XLON 592134709733738911
28/05/2026 1069 168.1 10:27:16 XLON 592134709733855436
28/05/2026 1341 168.1 10:27:16 XLON 592134709733855437
28/05/2026 1011 167.6 10:39:09 XLON 606208462318098631
28/05/2026 1721 167.6 10:39:09 XLON 592134709734086559
28/05/2026 185 167.9 10:52:15 XLON 592134709734331399
28/05/2026 919 167.9 10:52:15 XLON 592134709734331398
28/05/2026 328 167.9 10:52:15 XLON 592134709734331400
28/05/2026 785 168 11:05:40 XLON 592134709734608682
28/05/2026 1072 168 11:05:40 XLON 592134709734608683
28/05/2026 1072 168 11:05:40 XLON 592134709734608684
28/05/2026 2086 168 11:05:40 XLON 592134709734608685
28/05/2026 1051 167.6 11:22:31 XLON 592134709734984718
28/05/2026 1051 167.6 11:22:31 XLON 592134709734984719
28/05/2026 2807 167.6 11:22:31 XLON 592134709734984717
28/05/2026 685 167.1 11:27:00 XLON 592134709735074950
28/05/2026 1745 167.1 11:27:00 XLON 592134709735074949
28/05/2026 2384 167.1 11:34:06 XLON 592134709735213609
28/05/2026 144 166.4 11:41:04 XLON 606208462319321565
28/05/2026 1070 166.5 11:44:34 XLON 592134709735441432
28/05/2026 495 166.4 11:44:37 XLON 606208462319390764
28/05/2026 1050 166.4 11:44:37 XLON 606208462319390765
28/05/2026 1795 166.5 11:51:14 XLON 606208462319535884
28/05/2026 1318 166.7 11:55:10 XLON 606208462319627580
28/05/2026 459 166.7 11:55:14 XLON 606208462319629363
28/05/2026 5 166.7 11:55:52 XLON 606208462319642193
28/05/2026 1795 166.6 11:58:10 XLON 592134709735741507
28/05/2026 520 166.8 12:08:57 XLON 606208462319909285
28/05/2026 390 166.8 12:10:06 XLON 606208462319931247
28/05/2026 553 166.8 12:10:06 XLON 592134709736004059
28/05/2026 423 167.1 12:15:25 XLON 606208462320041751
28/05/2026 3426 167.1 12:15:25 XLON 606208462320041753
28/05/2026 359 167.1 12:15:25 XLON 592134709736118988
28/05/2026 589 167.1 12:15:25 XLON 592134709736118987
28/05/2026 1540 167.5 12:37:42 XLON 606208462320452920
28/05/2026 1627 167.5 12:37:42 XLON 592134709736549042
28/05/2026 2257 167.5 12:37:42 XLON 592134709736549041
28/05/2026 1675 167.5 12:37:42 XLON 606208462320452927
28/05/2026 1067 167.5 12:46:01 XLON 592134709736715262
28/05/2026 217 167.4 12:47:26 XLON 592134709736742189
28/05/2026 1568 167.4 12:47:26 XLON 592134709736742190
28/05/2026 537 167.1 12:53:26 XLON 606208462320743129
28/05/2026 938 167.1 12:53:26 XLON 606208462320743130
28/05/2026 1211 167.1 12:53:26 XLON 606208462320743128
28/05/2026 1451 166.8 12:59:03 XLON 606208462320853619
28/05/2026 15 166.7 13:05:12 XLON 592134709737098613
28/05/2026 588 166.7 13:18:14 XLON 592134709737401283
28/05/2026 819 166.7 13:18:14 XLON 592134709737401282
28/05/2026 1078 166.7 13:18:14 XLON 592134709737401284
28/05/2026 1078 166.7 13:18:14 XLON 606208462321268328
28/05/2026 1132 166.7 13:18:14 XLON 606208462321268329
28/05/2026 903 166.8 13:25:35 XLON 592134709737594068
28/05/2026 100 166.8 13:29:50 XLON 592134709737680785
28/05/2026 61 166.8 13:31:07 XLON 606208462321575080
28/05/2026 83 166.8 13:31:07 XLON 592134709737723340
28/05/2026 681 166.8 13:31:07 XLON 606208462321575078
28/05/2026 1086 166.8 13:31:07 XLON 592134709737723341
28/05/2026 1850 166.8 13:31:07 XLON 606208462321575079
28/05/2026 1210 167.2 13:47:24 XLON 606208462321917824
28/05/2026 3563 167.1 13:47:26 XLON 592134709738081654
28/05/2026 1593 167.1 13:47:26 XLON 592134709738081655
28/05/2026 561 167.1 13:47:26 XLON 592134709738081662
28/05/2026 1797 166.8 13:51:23 XLON 606208462322011895
28/05/2026 985 167 14:05:27 XLON 592134709738572384
28/05/2026 985 167 14:05:27 XLON 606208462322389668
28/05/2026 3069 167 14:05:27 XLON 606208462322389667
28/05/2026 3552 166.9 14:13:27 XLON 592134709738817336
28/05/2026 1025 166.8 14:26:26 XLON 592134709739196897
28/05/2026 4067 166.8 14:26:26 XLON 606208462322992159
28/05/2026 265 166.8 14:26:26 XLON 606208462322992163
28/05/2026 779 166.4 14:30:40 XLON 592134709739388818
28/05/2026 609 166.4 14:30:40 XLON 592134709739388972
28/05/2026 580 166.5 14:35:32 XLON 592134709739639352
28/05/2026 1007 166.5 14:35:32 XLON 592134709739639351
28/05/2026 1007 166.5 14:35:32 XLON 606208462323422546
28/05/2026 2024 166.5 14:35:32 XLON 592134709739639353
28/05/2026 1063 166.6 14:38:48 XLON 592134709739813202
28/05/2026 2786 167.1 14:44:07 XLON 592134709740122751
28/05/2026 2227 167.1 14:44:07 XLON 592134709740122752
28/05/2026 575 167.1 14:44:07 XLON 592134709740122763
28/05/2026 47 166.9 14:49:05 XLON 606208462324138912
28/05/2026 47 166.9 14:49:57 XLON 606208462324171905
28/05/2026 459 166.9 14:50:04 XLON 606208462324177287
28/05/2026 933 166.9 14:50:32 XLON 606208462324195673
28/05/2026 236 167 14:52:35 XLON 592134709740523768
28/05/2026 364 167 14:52:35 XLON 592134709740523769
28/05/2026 914 167 14:52:38 XLON 592134709740525382
28/05/2026 1635 167 14:52:38 XLON 592134709740525383
28/05/2026 57 167.1 14:59:17 XLON 606208462324545874
28/05/2026 3533 167.1 14:59:17 XLON 606208462324545875
28/05/2026 1170 167.1 14:59:17 XLON 592134709740795398
28/05/2026 130 167.1 14:59:17 XLON 592134709740795399
28/05/2026 576 166.7 15:06:49 XLON 592134709741122589
28/05/2026 576 166.7 15:06:49 XLON 592134709741122590
28/05/2026 628 166.7 15:06:49 XLON 592134709741122591
28/05/2026 1005 166.7 15:06:49 XLON 592134709741122592
28/05/2026 1005 166.7 15:06:49 XLON 606208462324865464
28/05/2026 4920 168.3 15:13:17 XLON 606208462325241069
28/05/2026 1014 168 15:19:43 XLON 606208462325661041
28/05/2026 3342 167.9 15:19:43 XLON 592134709741935072
28/05/2026 1801 167.7 15:22:02 XLON 606208462325762072
28/05/2026 1075 169.6 15:33:18 XLON 592134709742457040
28/05/2026 3990 169.6 15:33:18 XLON 592134709742457039
28/05/2026 1870 169.6 15:33:18 XLON 606208462326166314
28/05/2026 1801 169.6 15:36:05 XLON 606208462326263101
28/05/2026 395 169.5 15:42:38 XLON 606208462326503142
28/05/2026 564 169.5 15:42:38 XLON 606208462326503141
28/05/2026 2183 169.5 15:42:38 XLON 606208462326503140
28/05/2026 1800 169.7 15:45:06 XLON 592134709742902097
28/05/2026 1803 169.6 15:47:49 XLON 592134709743043433
28/05/2026 914 169.4 15:53:55 XLON 592134709743293062
28/05/2026 3545 169.3 15:54:47 XLON 592134709743327682
28/05/2026 947 169.1 16:00:49 XLON 606208462327270082
28/05/2026 3289 169 16:01:03 XLON 606208462327278655
28/05/2026 948 168.9 16:01:16 XLON 592134709743612186
28/05/2026 963 168.9 16:05:34 XLON 606208462327467984
28/05/2026 1804 168.9 16:05:34 XLON 606208462327467983
28/05/2026 54 168.9 16:10:48 XLON 606208462327691903
28/05/2026 217 168.9 16:10:48 XLON 606208462327691901
28/05/2026 727 168.9 16:10:48 XLON 606208462327691904
28/05/2026 998 168.9 16:10:48 XLON 606208462327691905
28/05/2026 999 168.9 16:10:48 XLON 592134709744027594
28/05/2026 1786 168.9 16:10:48 XLON 606208462327691902
28/05/2026 955 169 16:13:38 XLON 606208462327815865
28/05/2026 1706 169 16:13:38 XLON 606208462327815864
28/05/2026 2488 169 16:13:38 XLON 592134709744154461
28/05/2026 1810 168.7 16:16:54 XLON 592134709744328967
28/05/2026 947 168.9 16:19:20 XLON 592134709744466883
28/05/2026 1795 168.9 16:19:20 XLON 606208462328122440
28/05/2026 1770 168.9 16:21:35 XLON 592134709744616321
28/05/2026 962 168.8 16:22:06 XLON 606208462328301325
28/05/2026 4574 168.9 16:25:05 XLON 606208462328496242
28/05/2026 873 169.3 16:29:50 XLON 606208462328821165
28/05/2026 2589 169.3 16:29:50 XLON 606208462328821309
29/05/2026 763 170.1 08:00:57 XLON 592135035158200384
29/05/2026 2205 170.1 08:02:00 XLON 592135035158232955
29/05/2026 1192 169.2 08:03:28 XLON 606208816199327066
29/05/2026 12 169.4 08:13:44 XLON 606208816199543736
29/05/2026 938 169.4 08:13:44 XLON 606208816199543737
29/05/2026 950 169.4 08:13:44 XLON 592135035158496087
29/05/2026 3553 169.4 08:13:44 XLON 592135035158496086
29/05/2026 2146 169.2 08:18:06 XLON 592135035158590843
29/05/2026 1355 169.2 08:19:31 XLON 606208816199661133
29/05/2026 3305 169 08:26:09 XLON 606208816199779696
29/05/2026 2632 169.5 08:31:19 XLON 592135035158850479
29/05/2026 915 170.2 09:02:08 XLON 592135035159463132
29/05/2026 915 170.3 09:02:08 XLON 606208816200469088
29/05/2026 1384 170.3 09:02:08 XLON 592135035159463141
29/05/2026 409 170.5 09:02:45 XLON 592135035159481249
29/05/2026 1108 170.4 09:02:45 XLON 606208816200486686
29/05/2026 1047 170.7 09:04:15 XLON 592135035159517872
29/05/2026 3790 170.5 09:04:56 XLON 592135035159533969
29/05/2026 1760 170.5 09:04:56 XLON 592135035159533975
29/05/2026 35 170.4 09:22:36 XLON 606208816200882257
29/05/2026 3619 170.5 09:25:20 XLON 592135035159947748
29/05/2026 1536 170.5 09:25:20 XLON 606208816200931900
29/05/2026 2805 171.1 09:32:48 XLON 606208816201069644
29/05/2026 1088 170.9 09:45:35 XLON 592135035160345923
29/05/2026 1088 170.9 09:45:35 XLON 606208816201315598
29/05/2026 1444 170.9 09:45:35 XLON 606208816201315599
29/05/2026 977 170.2 09:52:20 XLON 592135035160486877
29/05/2026 1574 170.2 09:52:20 XLON 592135035160486878
29/05/2026 255 170.2 09:56:16 XLON 606208816201544386
29/05/2026 978 170.2 09:56:16 XLON 606208816201544384
29/05/2026 2493 170.3 10:04:56 XLON 606208816201802497
29/05/2026 976 170.1 10:13:34 XLON 606208816202067168
29/05/2026 1476 170.1 10:13:34 XLON 592135035161135836
29/05/2026 571 170.9 10:24:45 XLON 606208816202374817
29/05/2026 1970 170.9 10:24:45 XLON 606208816202374818
29/05/2026 243 170.9 10:24:50 XLON 606208816202377557
29/05/2026 4144 171.3 10:37:49 XLON 592135035161838623
29/05/2026 1468 170.6 10:45:25 XLON 606208816202930366
29/05/2026 27 170.8 10:48:25 XLON 592135035162126655
29/05/2026 104 170.8 10:48:25 XLON 592135035162126653
29/05/2026 940 170.8 10:48:25 XLON 592135035162126654
29/05/2026 51 170.8 10:48:25 XLON 592135035162126659
29/05/2026 241 170.8 11:07:44 XLON 592135035162665517
29/05/2026 295 170.8 11:07:44 XLON 592135035162665516
29/05/2026 744 170.8 11:07:44 XLON 592135035162665518
29/05/2026 1002 170.8 11:07:44 XLON 606208816203528014
29/05/2026 2200 170.8 11:07:44 XLON 606208816203528013
29/05/2026 1508 170.6 11:10:40 XLON 592135035162746402
29/05/2026 1043 171 11:26:52 XLON 606208816203959303
29/05/2026 1228 171 11:26:52 XLON 592135035163115312
29/05/2026 2904 171 11:26:52 XLON 592135035163115311
29/05/2026 1840 171.1 11:30:43 XLON 592135035163201206
29/05/2026 247 171.2 11:36:52 XLON 606208816204185047
29/05/2026 1533 171.2 11:36:52 XLON 606208816204185046
29/05/2026 945 171.3 11:47:11 XLON 592135035163617359
29/05/2026 2425 171.3 11:47:11 XLON 592135035163617360
29/05/2026 36 171 11:55:05 XLON 606208816204634865
29/05/2026 1035 171 11:55:05 XLON 606208816204634868
29/05/2026 1818 171 11:55:05 XLON 606208816204634867
29/05/2026 971 170.3 12:04:16 XLON 592135035164099244
29/05/2026 971 170.3 12:04:16 XLON 606208816204904931
29/05/2026 1971 170.3 12:04:16 XLON 592135035164099243
29/05/2026 970 170.2 12:11:08 XLON 606208816205100667
29/05/2026 343 170.2 12:17:58 XLON 606208816205274017
29/05/2026 699 170.2 12:17:58 XLON 606208816205274018
29/05/2026 1042 170.2 12:17:58 XLON 592135035164483663
29/05/2026 951 170.1 12:20:53 XLON 592135035164555623
29/05/2026 1987 170.1 12:20:53 XLON 606208816205343076
29/05/2026 997 170.1 12:31:11 XLON 592135035164833947
29/05/2026 997 170.1 12:31:11 XLON 606208816205611720
29/05/2026 1721 170.1 12:31:11 XLON 592135035164833946
29/05/2026 1002 170.1 12:46:52 XLON 592135035165204271
29/05/2026 1002 169.9 12:50:54 XLON 592135035165295460
29/05/2026 1002 169.9 12:50:54 XLON 592135035165295461
29/05/2026 1002 169.9 12:50:54 XLON 606208816206055437
29/05/2026 1058 169.9 12:50:54 XLON 606208816206055438
29/05/2026 1836 169.9 12:50:54 XLON 592135035165295459
29/05/2026 100 169.8 12:52:42 XLON 592135035165348262
29/05/2026 1538 169.8 12:52:42 XLON 592135035165348267
29/05/2026 207 169.8 12:52:43 XLON 592135035165354255
29/05/2026 1459 170.1 13:00:13 XLON 606208816206313117
29/05/2026 3450 170 13:00:14 XLON 592135035165562529
29/05/2026 269 169.6 13:03:57 XLON 606208816206394759
29/05/2026 1624 169.6 13:03:57 XLON 606208816206394760
29/05/2026 1064 169.8 13:05:01 XLON 592135035165674333
29/05/2026 1148 169.7 13:07:47 XLON 606208816206488166
29/05/2026 1042 169.6 13:15:01 XLON 606208816206653493
29/05/2026 1953 169.6 13:15:01 XLON 606208816206653494
29/05/2026 2065 169.1 13:23:06 XLON 592135035166109837
29/05/2026 1647 169.3 13:28:39 XLON 592135035166256740
29/05/2026 911 169.6 13:32:25 XLON 606208816207088284
29/05/2026 2742 169.6 13:32:25 XLON 606208816207088283
29/05/2026 548 169.5 13:33:34 XLON 606208816207117767
29/05/2026 548 169.5 13:33:34 XLON 606208816207117769
29/05/2026 945 168.8 13:40:07 XLON 606208816207314405
29/05/2026 945 168.8 13:40:07 XLON 606208816207314406
29/05/2026 1844 168.8 13:40:07 XLON 606208816207314404
29/05/2026 977 168.8 13:46:19 XLON 592135035166779635
29/05/2026 995 168.8 13:53:20 XLON 592135035167011809
29/05/2026 995 168.8 13:53:20 XLON 592135035167011810
29/05/2026 995 168.8 13:53:20 XLON 592135035167011811
29/05/2026 690 168.7 13:55:11 XLON 592135035167062070
29/05/2026 1157 168.7 13:55:11 XLON 592135035167062071
29/05/2026 91 168.7 13:59:50 XLON 592135035167204915
29/05/2026 887 168.7 13:59:50 XLON 592135035167204916
29/05/2026 1633 168.7 13:59:50 XLON 606208816207897195
29/05/2026 1002 168.7 14:03:50 XLON 592135035167344899
29/05/2026 1848 168.7 14:03:50 XLON 592135035167344898
29/05/2026 921 168.8 14:10:25 XLON 592135035167566015
29/05/2026 1083 168.7 14:16:35 XLON 606208816208448163
29/05/2026 1083 168.7 14:16:35 XLON 606208816208448164
29/05/2026 2594 168.7 14:16:35 XLON 606208816208448165
29/05/2026 1036 168.4 14:25:07 XLON 606208816208750951
29/05/2026 965 168.2 14:25:07 XLON 606208816208750952
29/05/2026 5705 168.3 14:31:37 XLON 592135035168436299
29/05/2026 705 168.3 14:31:37 XLON 606208816209086775
29/05/2026 1852 168.1 14:34:13 XLON 592135035168586239
29/05/2026 1069 168.5 14:42:50 XLON 606208816209668849
29/05/2026 953 168.5 14:44:16 XLON 592135035169104662
29/05/2026 3202 168.4 14:45:18 XLON 592135035169158413
29/05/2026 674 168.4 14:45:18 XLON 606208816209790426
29/05/2026 2500 168.4 14:45:18 XLON 606208816209790425
29/05/2026 2204 168.1 14:48:44 XLON 606208816209961037
29/05/2026 743 167.8 14:51:26 XLON 606208816210092612
29/05/2026 1080 167.8 14:51:26 XLON 606208816210092611
29/05/2026 1052 167.8 14:54:22 XLON 592135035169620145
29/05/2026 1053 167.8 14:54:22 XLON 606208816210238461
29/05/2026 1831 167.8 14:56:18 XLON 592135035169729503
29/05/2026 1841 167.8 14:58:44 XLON 606208816210467269
29/05/2026 987 168.2 15:09:35 XLON 606208816211014272
29/05/2026 977 168.2 15:11:20 XLON 592135035170507865
29/05/2026 4371 168.2 15:11:20 XLON 592135035170507864
29/05/2026 2184 168.2 15:11:20 XLON 606208816211102029
29/05/2026 162 168.1 15:20:56 XLON 592135035170991574
29/05/2026 218 168.1 15:20:56 XLON 592135035170991572
29/05/2026 754 168.1 15:20:56 XLON 592135035170991573
29/05/2026 972 168.1 15:20:56 XLON 592135035170991570
29/05/2026 973 168.1 15:20:56 XLON 606208816211571789
29/05/2026 973 168.2 15:20:56 XLON 606208816211571788
29/05/2026 1011 168.1 15:20:56 XLON 606208816211571791
29/05/2026 1841 168.1 15:20:56 XLON 592135035170991569
29/05/2026 810 168.1 15:20:56 XLON 592135035170991576
29/05/2026 15 168.2 15:24:57 XLON 592135035171196468
29/05/2026 80 168.2 15:24:57 XLON 592135035171196467
29/05/2026 258 168.2 15:24:57 XLON 592135035171196465
29/05/2026 623 168.2 15:24:57 XLON 606208816211771412
29/05/2026 707 168.2 15:24:57 XLON 592135035171196466
29/05/2026 1216 168.2 15:24:57 XLON 606208816211771410
29/05/2026 866 168 15:33:04 XLON 592135035171621185
29/05/2026 867 168 15:34:05 XLON 592135035171666816
29/05/2026 14 168.2 15:36:46 XLON 592135035171786004
29/05/2026 25 168.2 15:36:46 XLON 592135035171786006
29/05/2026 43 168.2 15:36:46 XLON 592135035171786005
29/05/2026 1121 168.2 15:37:09 XLON 592135035171805274
29/05/2026 1188 168.1 15:37:13 XLON 592135035171809140
29/05/2026 1297 168.1 15:37:13 XLON 592135035171809141
29/05/2026 729 168.1 15:37:44 XLON 592135035171833039
29/05/2026 352 168.1 15:38:49 XLON 606208816212442407
29/05/2026 13 168.1 15:42:01 XLON 606208816212590387
29/05/2026 919 168.1 15:42:01 XLON 606208816212590388
29/05/2026 932 168.1 15:42:01 XLON 592135035172039588
29/05/2026 2295 168.1 15:42:01 XLON 606208816212590386
29/05/2026 917 168 15:44:00 XLON 606208816212684774
29/05/2026 932 168 15:44:00 XLON 592135035172136965
29/05/2026 17 168.4 15:51:24 XLON 592135035172536487
29/05/2026 48 168.9 15:51:26 XLON 592135035172554474
29/05/2026 390 168.9 15:51:26 XLON 592135035172554487
29/05/2026 459 168.9 15:51:26 XLON 592135035172554481
29/05/2026 93 169.1 15:51:26 XLON 592135035172554587
29/05/2026 420 168.7 15:54:18 XLON 606208816213346675
29/05/2026 3383 168.7 15:54:18 XLON 606208816213346673
29/05/2026 2678 168.7 15:54:18 XLON 592135035172815391
29/05/2026 945 168.5 15:57:20 XLON 592135035172983867
29/05/2026 444 168.8 15:59:27 XLON 592135035173093278
29/05/2026 478 168.8 15:59:27 XLON 592135035173093279
29/05/2026 2040 168.7 15:59:49 XLON 606208816213640096
29/05/2026 41 169.4 16:07:01 XLON 592135035173520872
29/05/2026 92 169.4 16:07:01 XLON 592135035173520871
29/05/2026 1074 169.4 16:07:01 XLON 606208816214034261
29/05/2026 3564 169.4 16:07:01 XLON 592135035173520873
29/05/2026 2200 169.4 16:07:01 XLON 592135035173520881
29/05/2026 555 169.4 16:07:01 XLON 606208816214034281
29/05/2026 1825 169.3 16:08:07 XLON 592135035173588124
29/05/2026 938 169.8 16:13:12 XLON 606208816214408784
29/05/2026 3844 169.8 16:13:12 XLON 606208816214408785
29/05/2026 1016 169.9 16:15:13 XLON 606208816214538568
29/05/2026 1870 169.9 16:15:13 XLON 606208816214538569
29/05/2026 2443 169.8 16:17:40 XLON 592135035174215195
29/05/2026 1844 169.7 16:18:57 XLON 606208816214797573
29/05/2026 1835 169.3 16:20:20 XLON 606208816214913231
29/05/2026 419 169.6 16:23:21 XLON 592135035174634595
29/05/2026 925 169.6 16:23:21 XLON 606208816215120492
29/05/2026 2739 169.6 16:23:21 XLON 592135035174634596
29/05/2026 44 169.5 16:24:44 XLON 606208816215211551
29/05/2026 84 169.5 16:24:44 XLON 606208816215211552
29/05/2026 1698 169.5 16:24:44 XLON 606208816215211553
29/05/2026 1854 169.2 16:26:09 XLON 606208816215318291
29/05/2026 1278 169.2 16:28:22 XLON 606208816215446430
29/05/2026 1509 169.2 16:28:22 XLON 606208816215446431
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: 01 June 2026
SSP Group plc LEI: 213800QGNIWTXFMENJ24
Date of notification: 01 June 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 POSPPUUWAUPQGMB
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