AI Terminal
PROCESSING_QUERY...
Ashtead Group PLC
Transaction in Own Shares • Dec 23, 2025
4709_pos_2025-12-23_cc6aa9ba-d17e-4453-b498-df43f3121e16.html
Transaction in Own Shares
Open in ViewerOpens in native device viewer
National Storage Mechanism | Additional information 
RNS Number : 5503M
Ashtead Group PLC
23 December 2025
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 22 December 2025 it purchased for Treasury the following number of its ordinary shares of 10 pence each pursuant to its up to $1.5bn share repurchase programme, details of which were announced on 10 December 2024.
| Description of shares: | Ashtead Group plc - ordinary shares of 10 pence |
| Number of shares repurchased: | 71,800 |
| Date of transaction: | 22 December 2025 |
| Average price paid per share (pence): | 5,304.1677 |
| Lowest price paid per share (pence): | 5,258.0000 |
| Highest price paid per share (pence): | 5,362.0000 |
| Broker: | J.P. Morgan Securities plc |
Following the purchase of these shares, the remaining number of ordinary shares in issue will be 417,147,845 (excluding Treasury shares), and the Company will hold 34,206,988 ordinary shares in Treasury.
The figure of 417,147,845 may be used by shareholders (and others with notification obligations) as the denominator of calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases is attached to this announcement.
| Time | Volume | Price (GBp) | Trading Venue | Transaction Reference Number |
| 08:01:14 | 393 | 5,362.0000 | XLON | 05003050000004734-E0PeMplDIbEx |
| 08:02:03 | 95 | 5,360.0000 | XLON | 07003070000004753-E0PeMplDIcqN |
| 08:02:03 | 298 | 5,360.0000 | XLON | 07003070000004753-E0PeMplDIcqP |
| 08:03:38 | 253 | 5,360.0000 | XLON | 05003050000005223-E0PeMplDIege |
| 08:04:29 | 77 | 5,362.0000 | XLON | 05003050000005306-E0PeMplDIfOX |
| 08:04:29 | 62 | 5,362.0000 | XLON | 07003070000005330-E0PeMplDIfOZ |
| 08:04:31 | 185 | 5,360.0000 | XLON | 05003050000005293-E0PeMplDIfQN |
| 08:04:34 | 132 | 5,358.0000 | XLON | 05003050000005307-E0PeMplDIfUd |
| 08:06:33 | 246 | 5,354.0000 | XLON | 05003050000005519-E0PeMplDIhRD |
| 08:06:55 | 126 | 5,350.0000 | XLON | 07003070000005347-E0PeMplDIhhz |
| 08:06:55 | 18 | 5,350.0000 | XLON | 07003070000005347-E0PeMplDIhi1 |
| 08:06:55 | 176 | 5,350.0000 | XLON | 07003070000005532-E0PeMplDIhi3 |
| 08:09:17 | 20 | 5,356.0000 | XLON | 05003050000005846-E0PeMplDIk9j |
| 08:09:17 | 109 | 5,356.0000 | XLON | 05003050000005846-E0PeMplDIk9l |
| 08:09:59 | 118 | 5,354.0000 | XLON | 05003050000005922-E0PeMplDIkx0 |
| 08:10:03 | 90 | 5,352.0000 | XLON | 05003050000005836-E0PeMplDIl6s |
| 08:10:03 | 155 | 5,352.0000 | XLON | 07003070000005822-E0PeMplDIl6q |
| 08:11:30 | 79 | 5,350.0000 | XLON | 07003070000006062-E0PeMplDImxZ |
| 08:11:30 | 115 | 5,350.0000 | XLON | 07003070000006062-E0PeMplDImxb |
| 08:12:28 | 125 | 5,346.0000 | XLON | 05003050000006057-E0PeMplDInqX |
| 08:12:33 | 138 | 5,344.0000 | XLON | 05003050000006030-E0PeMplDInv9 |
| 08:13:13 | 188 | 5,340.0000 | XLON | 07003070000006186-E0PeMplDIopb |
| 08:14:59 | 165 | 5,340.0000 | XLON | 05003050000006405-E0PeMplDIq5J |
| 08:16:33 | 175 | 5,344.0000 | XLON | 05003050000006991-E0PeMplDIrJp |
| 08:16:36 | 157 | 5,342.0000 | XLON | 05003050000006976-E0PeMplDIrND |
| 08:17:56 | 62 | 5,340.0000 | XLON | 07003070000007605-E0PeMplDIsUd |
| 08:17:56 | 127 | 5,340.0000 | XLON | 07003070000007605-E0PeMplDIsUj |
| 08:21:41 | 100 | 5,348.0000 | XLON | 07003070000008912-E0PeMplDIw3g |
| 08:21:41 | 80 | 5,348.0000 | XLON | 07003070000008912-E0PeMplDIw3i |
| 08:22:20 | 83 | 5,348.0000 | XLON | 05003050000009140-E0PeMplDIwh4 |
| 08:23:00 | 213 | 5,348.0000 | XLON | 07003070000009422-E0PeMplDIx2Z |
| 08:23:01 | 10 | 5,344.0000 | XLON | 05003050000008507-E0PeMplDIx3q |
| 08:23:01 | 185 | 5,344.0000 | XLON | 05003050000008507-E0PeMplDIx4G |
| 08:23:01 | 63 | 5,346.0000 | XLON | 07003070000008585-E0PeMplDIx3H |
| 08:23:01 | 92 | 5,346.0000 | XLON | 07003070000008585-E0PeMplDIx3K |
| 08:24:36 | 100 | 5,342.0000 | XLON | 05003050000009963-E0PeMplDIxqe |
| 08:24:42 | 92 | 5,344.0000 | XLON | 05003050000009970-E0PeMplDIxw1 |
| 08:26:01 | 215 | 5,338.0000 | XLON | 05003050000010379-E0PeMplDIyuh |
| 08:27:41 | 186 | 5,336.0000 | XLON | 07003070000009903-E0PeMplDIzsL |
| 08:27:41 | 215 | 5,338.0000 | XLON | 05003050000010850-E0PeMplDIzrr |
| 08:29:38 | 36 | 5,330.0000 | XLON | 05003050000009507-E0PeMplDJ12L |
| 08:29:38 | 134 | 5,330.0000 | XLON | 05003050000009507-E0PeMplDJ12N |
| 08:32:38 | 191 | 5,328.0000 | XLON | 05003050000012324-E0PeMplDJ3NZ |
| 08:32:42 | 221 | 5,328.0000 | XLON | 07003070000012351-E0PeMplDJ3Rq |
| 08:32:46 | 180 | 5,326.0000 | XLON | 05003050000012227-E0PeMplDJ3Um |
| 08:32:49 | 108 | 5,322.0000 | XLON | 05003050000011272-E0PeMplDJ3Wy |
| 08:32:49 | 71 | 5,322.0000 | XLON | 07003070000010872-E0PeMplDJ3Ww |
| 08:34:53 | 148 | 5,318.0000 | XLON | 05003050000013113-E0PeMplDJ5FP |
| 08:37:17 | 112 | 5,322.0000 | XLON | 07003070000013949-E0PeMplDJ6w6 |
| 08:37:17 | 119 | 5,322.0000 | XLON | 07003070000013949-E0PeMplDJ6w8 |
| 08:37:41 | 8 | 5,322.0000 | XLON | 05003050000014056-E0PeMplDJ7Di |
| 08:38:19 | 31 | 5,322.0000 | XLON | 07003070000014232-E0PeMplDJ7Wi |
| 08:38:19 | 116 | 5,322.0000 | XLON | 07003070000014232-E0PeMplDJ7Wk |
| 08:39:40 | 169 | 5,318.0000 | XLON | 05003050000013493-E0PeMplDJ8Ju |
| 08:42:17 | 258 | 5,316.0000 | XLON | 07003070000015162-E0PeMplDJ9su |
| 08:42:17 | 195 | 5,318.0000 | XLON | 07003070000015403-E0PeMplDJ9sL |
| 08:43:52 | 170 | 5,322.0000 | XLON | 07003070000015732-E0PeMplDJB67 |
| 08:43:52 | 33 | 5,324.0000 | XLON | 05003050000015817-E0PeMplDJB5i |
| 08:43:52 | 111 | 5,324.0000 | XLON | 05003050000015817-E0PeMplDJB5k |
| 08:46:39 | 49 | 5,320.0000 | XLON | 05003050000016550-E0PeMplDJCwh |
| 08:46:43 | 187 | 5,318.0000 | XLON | 05003050000016473-E0PeMplDJD2V |
| 08:47:41 | 108 | 5,318.0000 | XLON | 07003070000016897-E0PeMplDJDx0 |
| 08:48:13 | 65 | 5,318.0000 | XLON | 07003070000017009-E0PeMplDJEGE |
| 08:50:25 | 191 | 5,314.0000 | XLON | 07003070000017351-E0PeMplDJGAH |
| 08:50:25 | 191 | 5,316.0000 | XLON | 05003050000017638-E0PeMplDJG9s |
| 08:51:49 | 100 | 5,312.0000 | XLON | 07003070000018152-E0PeMplDJH4o |
| 08:52:49 | 188 | 5,308.0000 | XLON | 05003050000017933-E0PeMplDJHTU |
| 08:54:51 | 167 | 5,308.0000 | XLON | 05003050000018901-E0PeMplDJIAR |
| 08:55:49 | 198 | 5,306.0000 | XLON | 05003050000018856-E0PeMplDJIYm |
| 08:56:06 | 182 | 5,302.0000 | XLON | 05003050000019206-E0PeMplDJIlF |
| 08:58:05 | 80 | 5,308.0000 | XLON | 05003050000019758-E0PeMplDJJyf |
| 08:58:26 | 87 | 5,306.0000 | XLON | 05003050000019747-E0PeMplDJKBB |
| 08:58:26 | 78 | 5,306.0000 | XLON | 05003050000019747-E0PeMplDJKBF |
| 08:59:29 | 62 | 5,302.0000 | XLON | 07003070000019783-E0PeMplDJKZZ |
| 08:59:29 | 78 | 5,302.0000 | XLON | 07003070000019783-E0PeMplDJKZb |
| 09:01:37 | 140 | 5,306.0000 | XLON | 05003050000021425-E0PeMplDJLzg |
| 09:01:37 | 34 | 5,306.0000 | XLON | 05003050000021425-E0PeMplDJLzj |
| 09:03:00 | 155 | 5,310.0000 | XLON | 07003070000022095-E0PeMplDJMqo |
| 09:03:00 | 30 | 5,310.0000 | XLON | 07003070000022095-E0PeMplDJMqq |
| 09:04:40 | 114 | 5,310.0000 | XLON | 05003050000022660-E0PeMplDJNiw |
| 09:04:40 | 83 | 5,310.0000 | XLON | 05003050000022660-E0PeMplDJNiy |
| 09:06:20 | 108 | 5,310.0000 | XLON | 07003070000023319-E0PeMplDJOcM |
| 09:06:20 | 68 | 5,310.0000 | XLON | 07003070000023319-E0PeMplDJOcO |
| 09:06:21 | 213 | 5,306.0000 | XLON | 07003070000021986-E0PeMplDJOdg |
| 09:09:45 | 147 | 5,306.0000 | XLON | 05003050000024386-E0PeMplDJQdz |
| 09:11:01 | 66 | 5,306.0000 | XLON | 07003070000024878-E0PeMplDJRkV |
| 09:11:01 | 45 | 5,306.0000 | XLON | 07003070000024878-E0PeMplDJRkX |
| 09:11:43 | 68 | 5,306.0000 | XLON | 07003070000025106-E0PeMplDJS7g |
| 09:12:41 | 207 | 5,306.0000 | XLON | 05003050000025295-E0PeMplDJSLE |
| 09:15:56 | 1 | 5,304.0000 | XLON | 07003070000026296-E0PeMplDJTaO |
| 09:16:20 | 66 | 5,304.0000 | XLON | 05003050000026401-E0PeMplDJTod |
| 09:16:39 | 106 | 5,306.0000 | XLON | 07003070000026586-E0PeMplDJTs0 |
| 09:16:39 | 73 | 5,306.0000 | XLON | 07003070000026586-E0PeMplDJTs2 |
| 09:18:00 | 116 | 5,306.0000 | XLON | 05003050000026896-E0PeMplDJUNe |
| 09:19:12 | 86 | 5,304.0000 | XLON | 07003070000027258-E0PeMplDJVCX |
| 09:19:30 | 92 | 5,304.0000 | XLON | 05003050000027333-E0PeMplDJVJ9 |
| 09:19:45 | 123 | 5,304.0000 | XLON | 05003050000027333-E0PeMplDJVO1 |
| 09:21:15 | 174 | 5,304.0000 | XLON | 07003070000027893-E0PeMplDJW5Y |
| 09:23:19 | 138 | 5,308.0000 | XLON | 05003050000028419-E0PeMplDJXDV |
| 09:23:19 | 92 | 5,308.0000 | XLON | 05003050000028419-E0PeMplDJXDX |
| 09:23:43 | 195 | 5,306.0000 | XLON | 07003070000028402-E0PeMplDJXJr |
| 09:24:40 | 143 | 5,308.0000 | XLON | 07003070000028831-E0PeMplDJXio |
| 09:26:01 | 14 | 5,308.0000 | XLON | 07003070000029222-E0PeMplDJYAc |
| 09:26:01 | 181 | 5,308.0000 | XLON | 07003070000029222-E0PeMplDJYAe |
| 09:27:41 | 130 | 5,320.0000 | XLON | 07003070000029638-E0PeMplDJZCR |
| 09:29:14 | 92 | 5,316.0000 | XLON | 07003070000029584-E0PeMplDJZvb |
| 09:30:05 | 100 | 5,320.0000 | XLON | 05003050000030257-E0PeMplDJaoz |
| 09:30:07 | 170 | 5,318.0000 | XLON | 05003050000030013-E0PeMplDJaqW |
| 09:32:29 | 148 | 5,312.0000 | XLON | 05003050000030571-E0PeMplDJbxQ |
| 09:36:20 | 79 | 5,310.0000 | XLON | 05003050000032029-E0PeMplDJdn5 |
| 09:36:20 | 115 | 5,310.0000 | XLON | 05003050000032029-E0PeMplDJdn7 |
| 09:36:20 | 80 | 5,310.0000 | XLON | 05003050000032029-E0PeMplDJdn9 |
| 09:37:23 | 134 | 5,306.0000 | XLON | 07003070000031568-E0PeMplDJeAW |
| 09:39:47 | 149 | 5,306.0000 | XLON | 05003050000032887-E0PeMplDJfOV |
| 09:39:47 | 41 | 5,306.0000 | XLON | 05003050000032887-E0PeMplDJfOX |
| 09:39:47 | 44 | 5,306.0000 | XLON | 05003050000032887-E0PeMplDJfOZ |
| 09:40:12 | 298 | 5,304.0000 | XLON | 05003050000032808-E0PeMplDJfVk |
| 09:44:43 | 205 | 5,306.0000 | XLON | 05003050000034145-E0PeMplDJhRx |
| 09:47:32 | 97 | 5,308.0000 | XLON | 07003070000034662-E0PeMplDJiZL |
| 09:47:32 | 173 | 5,308.0000 | XLON | 07003070000034662-E0PeMplDJiZQ |
| 09:48:44 | 100 | 5,310.0000 | XLON | 05003050000035088-E0PeMplDJjKg |
| 09:48:44 | 108 | 5,310.0000 | XLON | 05003050000035088-E0PeMplDJjKi |
| 09:49:43 | 184 | 5,312.0000 | XLON | 05003050000035326-E0PeMplDJjfw |
| 09:51:24 | 23 | 5,310.0000 | XLON | 07003070000035734-E0PeMplDJkOf |
| 09:51:24 | 157 | 5,310.0000 | XLON | 07003070000035734-E0PeMplDJkOj |
| 09:54:05 | 178 | 5,314.0000 | XLON | 07003070000036355-E0PeMplDJlMv |
| 09:54:06 | 148 | 5,312.0000 | XLON | 05003050000036182-E0PeMplDJlNY |
| 09:55:04 | 152 | 5,308.0000 | XLON | 07003070000036505-E0PeMplDJm1Z |
| 09:55:09 | 117 | 5,304.0000 | XLON | 05003050000036404-E0PeMplDJm7s |
| 09:57:15 | 62 | 5,302.0000 | XLON | 07003070000036937-E0PeMplDJn96 |
| 10:02:08 | 227 | 5,306.0000 | XLON | 05003050000038437-E0PeMplDJpqm |
| 10:03:18 | 196 | 5,306.0000 | XLON | 05003050000038632-E0PeMplDJqKu |
| 10:05:13 | 260 | 5,308.0000 | XLON | 07003070000039533-E0PeMplDJrHO |
| 10:05:17 | 130 | 5,306.0000 | XLON | 05003050000039217-E0PeMplDJrIk |
| 10:05:17 | 43 | 5,306.0000 | XLON | 05003050000039217-E0PeMplDJrIT |
| 10:07:32 | 74 | 5,306.0000 | XLON | 07003070000039779-E0PeMplDJsIn |
| 10:08:36 | 154 | 5,312.0000 | XLON | 07003070000040283-E0PeMplDJslW |
| 10:09:38 | 42 | 5,312.0000 | XLON | 05003050000040324-E0PeMplDJtFK |
| 10:09:38 | 115 | 5,312.0000 | XLON | 05003050000040324-E0PeMplDJtFP |
| 10:11:58 | 98 | 5,312.0000 | XLON | 07003070000041010-E0PeMplDJu4y |
| 10:11:58 | 91 | 5,312.0000 | XLON | 07003070000041010-E0PeMplDJu4v |
| 10:14:21 | 107 | 5,314.0000 | XLON | 07003070000041490-E0PeMplDJutN |
| 10:16:20 | 207 | 5,314.0000 | XLON | 05003050000041760-E0PeMplDJvLK |
| 10:16:20 | 88 | 5,312.0000 | XLON | 05003050000041571-E0PeMplDJvLQ |
| 10:16:20 | 120 | 5,312.0000 | XLON | 05003050000041690-E0PeMplDJvLU |
| 10:18:47 | 138 | 5,310.0000 | XLON | 05003050000042077-E0PeMplDJwZs |
| 10:19:39 | 115 | 5,318.0000 | XLON | 07003070000042627-E0PeMplDJx7j |
| 10:21:04 | 172 | 5,316.0000 | XLON | 07003070000042944-E0PeMplDJxot |
| 10:23:19 | 171 | 5,316.0000 | XLON | 05003050000043235-E0PeMplDJyVj |
| 10:27:36 | 87 | 5,316.0000 | XLON | 05003050000044144-E0PeMplDJzmD |
| 10:27:36 | 157 | 5,316.0000 | XLON | 05003050000044144-E0PeMplDJzmF |
| 10:29:45 | 244 | 5,316.0000 | XLON | 05003050000044641-E0PeMplDK0eY |
| 10:29:45 | 1 | 5,316.0000 | XLON | 05003050000044641-E0PeMplDK0ee |
| 10:31:38 | 64 | 5,314.0000 | XLON | 05003050000044561-E0PeMplDK1Ml |
| 10:31:38 | 155 | 5,314.0000 | XLON | 07003070000043238-E0PeMplDK1Mj |
| 10:31:57 | 83 | 5,310.0000 | XLON | 07003070000043561-E0PeMplDK1f4 |
| 10:31:57 | 103 | 5,310.0000 | XLON | 07003070000043561-E0PeMplDK1fA |
| 10:33:31 | 17 | 5,310.0000 | XLON | 05003050000045557-E0PeMplDK2Mz |
| 10:33:31 | 192 | 5,310.0000 | XLON | 05003050000045557-E0PeMplDK2N1 |
| 10:34:52 | 195 | 5,312.0000 | XLON | 05003050000045744-E0PeMplDK3AT |
| 10:36:28 | 185 | 5,312.0000 | XLON | 05003050000046246-E0PeMplDK3m1 |
| 10:39:13 | 90 | 5,310.0000 | XLON | 05003050000045563-E0PeMplDK56C |
| 10:45:43 | 307 | 5,312.0000 | XLON | 07003070000048604-E0PeMplDK7z8 |
| 10:47:12 | 296 | 5,312.0000 | XLON | 07003070000048693-E0PeMplDK8bv |
| 10:47:21 | 158 | 5,310.0000 | XLON | 07003070000047271-E0PeMplDK8e6 |
| 10:47:41 | 166 | 5,310.0000 | XLON | 05003050000048970-E0PeMplDK8pg |
| 10:49:40 | 152 | 5,306.0000 | XLON | 07003070000049105-E0PeMplDK9Zw |
| 10:51:01 | 137 | 5,306.0000 | XLON | 07003070000049796-E0PeMplDKAEF |
| 10:52:44 | 168 | 5,302.0000 | XLON | 05003050000049316-E0PeMplDKAji |
| 10:58:19 | 74 | 5,304.0000 | XLON | 05003050000051186-E0PeMplDKCja |
| 10:58:19 | 7 | 5,304.0000 | XLON | 05003050000051186-E0PeMplDKCjc |
| 10:58:38 | 27 | 5,304.0000 | XLON | 07003070000051391-E0PeMplDKCqi |
| 10:58:38 | 97 | 5,304.0000 | XLON | 07003070000051391-E0PeMplDKCqf |
| 10:59:21 | 8 | 5,304.0000 | XLON | 07003070000051555-E0PeMplDKDCI |
| 10:59:40 | 3 | 5,304.0000 | XLON | 05003050000051529-E0PeMplDKDLq |
| 10:59:40 | 6 | 5,304.0000 | XLON | 05003050000051529-E0PeMplDKDLs |
| 10:59:59 | 215 | 5,304.0000 | XLON | 07003070000051711-E0PeMplDKDXz |
| 11:01:42 | 35 | 5,304.0000 | XLON | 05003050000052003-E0PeMplDKEF7 |
| 11:01:42 | 148 | 5,304.0000 | XLON | 05003050000052003-E0PeMplDKEF9 |
| 11:02:41 | 77 | 5,304.0000 | XLON | 05003050000052200-E0PeMplDKEgB |
| 11:02:41 | 138 | 5,304.0000 | XLON | 05003050000052200-E0PeMplDKEgD |
| 11:03:16 | 168 | 5,302.0000 | XLON | 07003070000050430-E0PeMplDKEwE |
| 11:04:39 | 46 | 5,302.0000 | XLON | 05003050000052623-E0PeMplDKFUB |
| 11:04:39 | 89 | 5,302.0000 | XLON | 05003050000052623-E0PeMplDKFUD |
| 11:06:01 | 69 | 5,302.0000 | XLON | 05003050000052879-E0PeMplDKFqY |
| 11:09:41 | 147 | 5,302.0000 | XLON | 07003070000053841-E0PeMplDKH2m |
| 11:09:41 | 42 | 5,302.0000 | XLON | 07003070000053841-E0PeMplDKH2j |
| 11:11:20 | 8 | 5,302.0000 | XLON | 07003070000054177-E0PeMplDKHkV |
| 11:11:39 | 69 | 5,302.0000 | XLON | 07003070000054235-E0PeMplDKHr3 |
| 11:11:39 | 122 | 5,302.0000 | XLON | 07003070000054235-E0PeMplDKHr5 |
| 11:12:13 | 99 | 5,300.0000 | XLON | 07003070000053144-E0PeMplDKHzl |
| 11:12:13 | 58 | 5,300.0000 | XLON | 07003070000053379-E0PeMplDKHzn |
| 11:13:57 | 131 | 5,300.0000 | XLON | 05003050000054558-E0PeMplDKIdo |
| 11:13:57 | 11 | 5,300.0000 | XLON | 05003050000054558-E0PeMplDKIdq |
| 11:15:18 | 131 | 5,300.0000 | XLON | 05003050000054967-E0PeMplDKJGz |
| 11:15:18 | 85 | 5,300.0000 | XLON | 05003050000054967-E0PeMplDKJH1 |
| 11:15:57 | 135 | 5,298.0000 | XLON | 05003050000052560-E0PeMplDKJNm |
| 11:18:25 | 2 | 5,298.0000 | XLON | 07003070000055768-E0PeMplDKKR1 |
| 11:18:25 | 145 | 5,298.0000 | XLON | 07003070000055768-E0PeMplDKKR4 |
| 11:21:39 | 171 | 5,300.0000 | XLON | 07003070000056466-E0PeMplDKLe9 |
| 11:21:39 | 38 | 5,300.0000 | XLON | 07003070000056466-E0PeMplDKLeB |
| 11:21:39 | 19 | 5,300.0000 | XLON | 07003070000056466-E0PeMplDKLeD |
| 11:29:17 | 285 | 5,300.0000 | XLON | 05003050000057629-E0PeMplDKO5V |
| 11:29:41 | 160 | 5,300.0000 | XLON | 07003070000057902-E0PeMplDKOXr |
| 11:30:57 | 148 | 5,300.0000 | XLON | 07003070000058226-E0PeMplDKOy9 |
| 11:30:57 | 158 | 5,300.0000 | XLON | 07003070000058226-E0PeMplDKOyB |
| 11:31:34 | 191 | 5,298.0000 | XLON | 07003070000056882-E0PeMplDKPH9 |
| 11:31:34 | 118 | 5,298.0000 | XLON | 07003070000057532-E0PeMplDKPHB |
| 11:34:50 | 65 | 5,296.0000 | XLON | 07003070000059038-E0PeMplDKQYy |
| 11:34:50 | 47 | 5,296.0000 | XLON | 07003070000059038-E0PeMplDKQZ3 |
| 11:38:12 | 30 | 5,296.0000 | XLON | 07003070000059943-E0PeMplDKRdL |
| 11:38:12 | 164 | 5,296.0000 | XLON | 07003070000059943-E0PeMplDKRdO |
| 11:39:59 | 249 | 5,296.0000 | XLON | 05003050000060101-E0PeMplDKSDL |
| 11:41:01 | 140 | 5,296.0000 | XLON | 07003070000060419-E0PeMplDKSZl |
| 11:43:36 | 162 | 5,296.0000 | XLON | 07003070000060886-E0PeMplDKTFn |
| 11:49:00 | 215 | 5,300.0000 | XLON | 07003070000061257-E0PeMplDKV2m |
| 11:49:00 | 145 | 5,300.0000 | XLON | 07003070000062126-E0PeMplDKV2q |
| 11:49:25 | 230 | 5,298.0000 | XLON | 07003070000062337-E0PeMplDKVOe |
| 11:56:10 | 199 | 5,302.0000 | XLON | 07003070000063596-E0PeMplDKX3g |
| 11:56:10 | 120 | 5,302.0000 | XLON | 07003070000063869-E0PeMplDKX3i |
| 11:56:11 | 164 | 5,300.0000 | XLON | 05003050000062580-E0PeMplDKX4L |
| 11:56:44 | 253 | 5,298.0000 | XLON | 05003050000062550-E0PeMplDKXGM |
| 11:57:50 | 72 | 5,302.0000 | XLON | 05003050000064359-E0PeMplDKXfr |
| 11:58:59 | 16 | 5,302.0000 | XLON | 05003050000064584-E0PeMplDKYCA |
| 11:59:00 | 78 | 5,302.0000 | XLON | 05003050000064584-E0PeMplDKYCb |
| 12:01:46 | 90 | 5,300.0000 | XLON | 05003050000064743-E0PeMplDKZCC |
| 12:01:46 | 65 | 5,300.0000 | XLON | 07003070000064664-E0PeMplDKZC8 |
| 12:04:17 | 158 | 5,308.0000 | XLON | 05003050000066451-E0PeMplDKaBS |
| 12:04:17 | 49 | 5,308.0000 | XLON | 05003050000066451-E0PeMplDKaBU |
| 12:05:57 | 239 | 5,306.0000 | XLON | 07003070000066071-E0PeMplDKarI |
| 12:07:49 | 116 | 5,304.0000 | XLON | 07003070000065895-E0PeMplDKbUK |
| 12:11:02 | 171 | 5,304.0000 | XLON | 05003050000068197-E0PeMplDKcV7 |
| 12:11:02 | 99 | 5,304.0000 | XLON | 05003050000068197-E0PeMplDKcV9 |
| 12:12:42 | 107 | 5,304.0000 | XLON | 05003050000068585-E0PeMplDKd2j |
| 12:13:01 | 60 | 5,304.0000 | XLON | 05003050000068665-E0PeMplDKd9k |
| 12:15:00 | 157 | 5,300.0000 | XLON | 07003070000067037-E0PeMplDKeCw |
| 12:21:12 | 392 | 5,304.0000 | XLON | 05003050000070675-E0PeMplDKgD5 |
| 12:21:51 | 1 | 5,302.0000 | XLON | 05003050000070447-E0PeMplDKgNe |
| 12:30:35 | 58 | 5,308.0000 | XLON | 05003050000073124-E0PeMplDKidF |
| 12:30:35 | 1 | 5,308.0000 | XLON | 05003050000073124-E0PeMplDKid7 |
| 12:30:44 | 220 | 5,308.0000 | XLON | 05003050000073124-E0PeMplDKiiA |
| 12:30:44 | 4 | 5,308.0000 | XLON | 05003050000073124-E0PeMplDKiiC |
| 12:30:45 | 242 | 5,306.0000 | XLON | 05003050000073118-E0PeMplDKijs |
| 12:30:45 | 65 | 5,306.0000 | XLON | 05003050000073118-E0PeMplDKiju |
| 12:30:45 | 330 | 5,308.0000 | XLON | 07003070000073302-E0PeMplDKijI |
| 12:30:52 | 86 | 5,304.0000 | XLON | 07003070000071889-E0PeMplDKin6 |
| 12:30:52 | 187 | 5,304.0000 | XLON | 07003070000071889-E0PeMplDKin8 |
| 12:33:39 | 46 | 5,304.0000 | XLON | 05003050000073888-E0PeMplDKjbx |
| 12:33:39 | 87 | 5,304.0000 | XLON | 05003050000073888-E0PeMplDKjbz |
| 12:33:39 | 52 | 5,304.0000 | XLON | 05003050000073888-E0PeMplDKjc1 |
| 12:33:40 | 124 | 5,302.0000 | XLON | 07003070000073341-E0PeMplDKjcT |
| 12:33:40 | 102 | 5,302.0000 | XLON | 07003070000073341-E0PeMplDKjcV |
| 12:33:44 | 62 | 5,300.0000 | XLON | 07003070000073962-E0PeMplDKjfQ |
| 12:37:17 | 1 | 5,296.0000 | XLON | 05003050000074010-E0PeMplDKknv |
| 12:44:41 | 8 | 5,302.0000 | XLON | 05003050000076022-E0PeMplDKnMF |
| 12:44:42 | 268 | 5,302.0000 | XLON | 05003050000076022-E0PeMplDKnOL |
| 12:44:58 | 45 | 5,300.0000 | XLON | 05003050000076011-E0PeMplDKnUZ |
| 12:44:58 | 208 | 5,300.0000 | XLON | 05003050000076011-E0PeMplDKnTw |
| 12:48:47 | 264 | 5,300.0000 | XLON | 05003050000076764-E0PeMplDKoXG |
| 12:49:13 | 192 | 5,298.0000 | XLON | 05003050000075894-E0PeMplDKofg |
| 12:50:57 | 59 | 5,298.0000 | XLON | 07003070000077977-E0PeMplDKpFh |
| 12:50:57 | 59 | 5,298.0000 | XLON | 07003070000077977-E0PeMplDKpFj |
| 12:50:57 | 46 | 5,298.0000 | XLON | 07003070000077977-E0PeMplDKpFl |
| 12:50:57 | 9 | 5,298.0000 | XLON | 07003070000077977-E0PeMplDKpFn |
| 12:51:02 | 54 | 5,298.0000 | XLON | 05003050000077871-E0PeMplDKpGt |
| 12:51:21 | 42 | 5,298.0000 | XLON | 05003050000077969-E0PeMplDKpPp |
| 12:53:27 | 245 | 5,296.0000 | XLON | 05003050000077482-E0PeMplDKq2Y |
| 12:57:18 | 171 | 5,296.0000 | XLON | 05003050000079376-E0PeMplDKrEp |
| 12:57:18 | 5 | 5,296.0000 | XLON | 05003050000079376-E0PeMplDKrEr |
| 13:00:38 | 171 | 5,296.0000 | XLON | 05003050000080365-E0PeMplDKsdQ |
| 13:00:38 | 43 | 5,296.0000 | XLON | 05003050000080365-E0PeMplDKsdS |
| 13:01:21 | 8 | 5,296.0000 | XLON | 07003070000080701-E0PeMplDKst5 |
| 13:01:21 | 171 | 5,296.0000 | XLON | 07003070000080701-E0PeMplDKst7 |
| 13:01:21 | 8 | 5,296.0000 | XLON | 07003070000080701-E0PeMplDKst9 |
| 13:01:21 | 43 | 5,296.0000 | XLON | 07003070000080701-E0PeMplDKstB |
| 13:02:23 | 79 | 5,294.0000 | XLON | 07003070000078842-E0PeMplDKtCJ |
| 13:02:23 | 68 | 5,294.0000 | XLON | 07003070000080497-E0PeMplDKtCL |
| 13:04:52 | 16 | 5,294.0000 | XLON | 05003050000080999-E0PeMplDKtvk |
| 13:04:52 | 51 | 5,294.0000 | XLON | 05003050000080999-E0PeMplDKtvm |
| 13:04:52 | 76 | 5,294.0000 | XLON | 07003070000081144-E0PeMplDKtvo |
| 13:06:40 | 171 | 5,296.0000 | XLON | 07003070000082275-E0PeMplDKuYL |
| 13:06:57 | 177 | 5,294.0000 | XLON | 07003070000082064-E0PeMplDKuel |
| 13:06:57 | 7 | 5,294.0000 | XLON | 07003070000082064-E0PeMplDKueo |
| 13:10:04 | 126 | 5,286.0000 | XLON | 05003050000082429-E0PeMplDKvYZ |
| 13:10:04 | 126 | 5,288.0000 | XLON | 07003070000082557-E0PeMplDKvXh |
| 13:12:45 | 150 | 5,284.0000 | XLON | 07003070000083557-E0PeMplDKwb1 |
| 13:17:18 | 238 | 5,284.0000 | XLON | 07003070000085342-E0PeMplDKxvB |
| 13:17:43 | 171 | 5,284.0000 | XLON | 05003050000085352-E0PeMplDKy49 |
| 13:20:02 | 161 | 5,282.0000 | XLON | 07003070000082524-E0PeMplDKzAU |
| 13:21:45 | 179 | 5,280.0000 | XLON | 07003070000086379-E0PeMplDL02I |
| 13:25:52 | 46 | 5,280.0000 | XLON | 07003070000087780-E0PeMplDL1dg |
| 13:25:52 | 213 | 5,280.0000 | XLON | 07003070000087780-E0PeMplDL1dj |
| 13:26:41 | 130 | 5,280.0000 | XLON | 07003070000088054-E0PeMplDL21o |
| 13:26:41 | 58 | 5,280.0000 | XLON | 07003070000088054-E0PeMplDL21q |
| 13:27:43 | 45 | 5,280.0000 | XLON | 05003050000088157-E0PeMplDL2LO |
| 13:28:02 | 12 | 5,280.0000 | XLON | 05003050000088251-E0PeMplDL2V9 |
| 13:28:02 | 46 | 5,280.0000 | XLON | 05003050000088251-E0PeMplDL2VB |
| 13:28:10 | 61 | 5,278.0000 | XLON | 05003050000083118-E0PeMplDL2Wg |
| 13:28:10 | 148 | 5,278.0000 | XLON | 05003050000083912-E0PeMplDL2Wi |
| 13:28:22 | 116 | 5,276.0000 | XLON | 05003050000086805-E0PeMplDL2eA |
| 13:28:22 | 81 | 5,276.0000 | XLON | 05003050000086805-E0PeMplDL2eG |
| 13:33:15 | 23 | 5,276.0000 | XLON | 07003070000090181-E0PeMplDL4tn |
| 13:33:15 | 184 | 5,276.0000 | XLON | 07003070000090181-E0PeMplDL4tp |
| 13:33:22 | 122 | 5,274.0000 | XLON | 05003050000088601-E0PeMplDL4xt |
| 13:34:06 | 75 | 5,274.0000 | XLON | 07003070000090021-E0PeMplDL5QB |
| 13:37:38 | 170 | 5,268.0000 | XLON | 07003070000090663-E0PeMplDL7R4 |
| 13:37:38 | 156 | 5,270.0000 | XLON | 05003050000090534-E0PeMplDL7Py |
| 13:38:21 | 147 | 5,268.0000 | XLON | 07003070000091951-E0PeMplDL7sO |
| 13:40:20 | 78 | 5,270.0000 | XLON | 05003050000092399-E0PeMplDL8eP |
| 13:40:20 | 89 | 5,270.0000 | XLON | 05003050000092399-E0PeMplDL8eR |
| 13:40:39 | 17 | 5,268.0000 | XLON | 05003050000092131-E0PeMplDL8n7 |
| 13:40:39 | 181 | 5,268.0000 | XLON | 05003050000092131-E0PeMplDL8nA |
| 13:44:33 | 222 | 5,268.0000 | XLON | 05003050000093706-E0PeMplDLALJ |
| 13:53:13 | 282 | 5,274.0000 | XLON | 05003050000095992-E0PeMplDLEIQ |
| 13:53:14 | 89 | 5,274.0000 | XLON | 05003050000096643-E0PeMplDLEJL |
| 13:54:17 | 263 | 5,274.0000 | XLON | 07003070000096779-E0PeMplDLEzp |
| 13:54:36 | 54 | 5,274.0000 | XLON | 07003070000097245-E0PeMplDLFAI |
| 13:54:55 | 11 | 5,274.0000 | XLON | 05003050000097219-E0PeMplDLFF5 |
| 13:56:13 | 171 | 5,276.0000 | XLON | 05003050000097828-E0PeMplDLFq0 |
| 13:56:13 | 65 | 5,276.0000 | XLON | 05003050000097828-E0PeMplDLFq2 |
| 13:56:18 | 88 | 5,274.0000 | XLON | 05003050000097422-E0PeMplDLFtn |
| 13:56:18 | 170 | 5,274.0000 | XLON | 07003070000097466-E0PeMplDLFtj |
| 13:57:53 | 163 | 5,274.0000 | XLON | 05003050000098360-E0PeMplDLGTE |
| 13:57:53 | 36 | 5,274.0000 | XLON | 05003050000098360-E0PeMplDLGTG |
| 13:57:53 | 11 | 5,274.0000 | XLON | 05003050000098360-E0PeMplDLGTI |
| 13:59:21 | 29 | 5,272.0000 | XLON | 07003070000094783-E0PeMplDLHD3 |
| 13:59:39 | 95 | 5,272.0000 | XLON | 05003050000095329-E0PeMplDLHPZ |
| 13:59:39 | 148 | 5,272.0000 | XLON | 07003070000094783-E0PeMplDLHPX |
| 13:59:39 | 211 | 5,272.0000 | XLON | 05003050000099102-E0PeMplDLHPd |
| 14:02:56 | 213 | 5,266.0000 | XLON | 07003070000099670-E0PeMplDLJDz |
| 14:06:31 | 155 | 5,268.0000 | XLON | 07003070000101583-E0PeMplDLL3p |
| 14:06:31 | 8 | 5,268.0000 | XLON | 07003070000101583-E0PeMplDLL3r |
| 14:06:31 | 8 | 5,268.0000 | XLON | 07003070000101583-E0PeMplDLL3t |
| 14:06:31 | 9 | 5,268.0000 | XLON | 07003070000101583-E0PeMplDLL3v |
| 14:06:31 | 17 | 5,268.0000 | XLON | 07003070000101583-E0PeMplDLL3x |
| 14:06:31 | 60 | 5,268.0000 | XLON | 07003070000101583-E0PeMplDLL3z |
| 14:06:31 | 31 | 5,268.0000 | XLON | 07003070000101583-E0PeMplDLL41 |
| 14:06:31 | 17 | 5,268.0000 | XLON | 07003070000101583-E0PeMplDLL43 |
| 14:09:29 | 80 | 5,266.0000 | XLON | 05003050000101850-E0PeMplDLMTJ |
| 14:09:29 | 136 | 5,266.0000 | XLON | 05003050000101850-E0PeMplDLMTS |
| 14:09:37 | 102 | 5,264.0000 | XLON | 05003050000099574-E0PeMplDLMZl |
| 14:09:45 | 40 | 5,264.0000 | XLON | 05003050000099574-E0PeMplDLMgQ |
| 14:09:45 | 106 | 5,264.0000 | XLON | 05003050000101369-E0PeMplDLMgS |
| 14:09:47 | 54 | 5,262.0000 | XLON | 05003050000100753-E0PeMplDLMjU |
| 14:12:00 | 22 | 5,268.0000 | XLON | 05003050000103262-E0PeMplDLNmV |
| 14:12:00 | 40 | 5,268.0000 | XLON | 05003050000103262-E0PeMplDLNmX |
| 14:12:00 | 19 | 5,268.0000 | XLON | 05003050000103262-E0PeMplDLNmZ |
| 14:12:19 | 23 | 5,268.0000 | XLON | 07003070000103422-E0PeMplDLNzA |
| 14:12:19 | 23 | 5,268.0000 | XLON | 07003070000103422-E0PeMplDLNzC |
| 14:12:19 | 60 | 5,268.0000 | XLON | 07003070000103422-E0PeMplDLNzE |
| 14:12:19 | 8 | 5,268.0000 | XLON | 07003070000103422-E0PeMplDLNzG |
| 14:13:05 | 169 | 5,270.0000 | XLON | 05003050000103582-E0PeMplDLOVF |
| 14:13:27 | 237 | 5,268.0000 | XLON | 07003070000103532-E0PeMplDLOe2 |
| 14:14:23 | 189 | 5,266.0000 | XLON | 07003070000104050-E0PeMplDLPDH |
| 14:14:23 | 13 | 5,268.0000 | XLON | 05003050000104020-E0PeMplDLPCi |
| 14:15:05 | 101 | 5,262.0000 | XLON | 05003050000103670-E0PeMplDLPjk |
| 14:15:14 | 113 | 5,258.0000 | XLON | 05003050000104034-E0PeMplDLPwn |
| 14:16:38 | 30 | 5,266.0000 | XLON | 07003070000105009-E0PeMplDLR5G |
| 14:23:09 | 360 | 5,276.0000 | XLON | 07003070000107177-E0PeMplDLUPt |
| 14:23:45 | 45 | 5,272.0000 | XLON | 07003070000106709-E0PeMplDLUjZ |
| 14:23:45 | 173 | 5,272.0000 | XLON | 07003070000106709-E0PeMplDLUjb |
| 14:23:45 | 181 | 5,272.0000 | XLON | 07003070000106778-E0PeMplDLUjd |
| 14:25:25 | 235 | 5,284.0000 | XLON | 05003050000107892-E0PeMplDLVOX |
| 14:28:14 | 158 | 5,288.0000 | XLON | 05003050000109503-E0PeMplDLXYw |
| 14:28:14 | 361 | 5,288.0000 | XLON | 07003070000109581-E0PeMplDLXYy |
| 14:28:14 | 73 | 5,288.0000 | XLON | 05003050000109504-E0PeMplDLXZ0 |
| 14:29:59 | 337 | 5,298.0000 | XLON | 07003070000110827-E0PeMplDLZ7n |
| 14:30:13 | 296 | 5,294.0000 | XLON | 07003070000110763-E0PeMplDLawq |
| 14:31:27 | 261 | 5,296.0000 | XLON | 05003050000113028-E0PeMplDLdlW |
| 14:31:45 | 160 | 5,300.0000 | XLON | 05003050000113338-E0PeMplDLeIH |
| 14:31:45 | 121 | 5,300.0000 | XLON | 07003070000113377-E0PeMplDLeIF |
| 14:31:58 | 60 | 5,300.0000 | XLON | 07003070000113407-E0PeMplDLeft |
| 14:33:05 | 286 | 5,310.0000 | XLON | 05003050000114474-E0PeMplDLgef |
| 14:33:44 | 253 | 5,308.0000 | XLON | 07003070000114518-E0PeMplDLhUQ |
| 14:35:53 | 172 | 5,306.0000 | XLON | 07003070000117271-E0PeMplDLkJV |
| 14:35:53 | 93 | 5,306.0000 | XLON | 07003070000117271-E0PeMplDLkJT |
| 14:36:03 | 4 | 5,306.0000 | XLON | 05003050000117679-E0PeMplDLkSJ |
| 14:36:04 | 332 | 5,304.0000 | XLON | 07003070000116058-E0PeMplDLkTs |
| 14:36:36 | 110 | 5,302.0000 | XLON | 05003050000117194-E0PeMplDLlAE |
| 14:36:50 | 162 | 5,300.0000 | XLON | 05003050000118202-E0PeMplDLlOk |
| 14:36:50 | 153 | 5,300.0000 | XLON | 05003050000118202-E0PeMplDLlOi |
| 14:38:40 | 3 | 5,304.0000 | XLON | 07003070000119920-E0PeMplDLo8X |
| 14:38:40 | 128 | 5,304.0000 | XLON | 07003070000119920-E0PeMplDLo8Z |
| 14:38:40 | 53 | 5,304.0000 | XLON | 07003070000119920-E0PeMplDLo8b |
| 14:38:43 | 211 | 5,302.0000 | XLON | 05003050000119175-E0PeMplDLoAU |
| 14:40:52 | 234 | 5,298.0000 | XLON | 07003070000120628-E0PeMplDLrGr |
| 14:41:41 | 120 | 5,300.0000 | XLON | 05003050000122326-E0PeMplDLsOh |
| 14:41:41 | 2 | 5,300.0000 | XLON | 05003050000122326-E0PeMplDLsOj |
| 14:42:19 | 50 | 5,300.0000 | XLON | 07003070000122970-E0PeMplDLtMl |
| 14:42:43 | 50 | 5,300.0000 | XLON | 07003070000123256-E0PeMplDLtlp |
| 14:42:55 | 255 | 5,298.0000 | XLON | 07003070000121903-E0PeMplDLu0T |
| 14:43:08 | 178 | 5,298.0000 | XLON | 07003070000123460-E0PeMplDLuGJ |
| 14:44:25 | 196 | 5,302.0000 | XLON | 07003070000124385-E0PeMplDLviJ |
| 14:44:25 | 2 | 5,302.0000 | XLON | 07003070000124385-E0PeMplDLviL |
| 14:44:46 | 256 | 5,298.0000 | XLON | 07003070000124368-E0PeMplDLw28 |
| 14:46:34 | 160 | 5,306.0000 | XLON | 07003070000125906-E0PeMplDM04S |
| 14:46:49 | 89 | 5,304.0000 | XLON | 05003050000125653-E0PeMplDM0Kh |
| 14:46:49 | 100 | 5,304.0000 | XLON | 05003050000125653-E0PeMplDM0Kj |
| 14:47:28 | 169 | 5,302.0000 | XLON | 05003050000125842-E0PeMplDM0zq |
| 14:48:27 | 209 | 5,302.0000 | XLON | 07003070000126689-E0PeMplDM1py |
| 14:48:36 | 82 | 5,300.0000 | XLON | 05003050000126629-E0PeMplDM204 |
| 14:48:36 | 97 | 5,300.0000 | XLON | 05003050000126629-E0PeMplDM206 |
| 14:50:03 | 3 | 5,302.0000 | XLON | 05003050000128302-E0PeMplDM44S |
| 14:50:47 | 141 | 5,302.0000 | XLON | 07003070000128684-E0PeMplDM4hH |
| 14:50:51 | 197 | 5,300.0000 | XLON | 05003050000128518-E0PeMplDM4og |
| 14:51:03 | 46 | 5,300.0000 | XLON | 07003070000129179-E0PeMplDM5C3 |
| 14:51:03 | 2 | 5,300.0000 | XLON | 07003070000129179-E0PeMplDM5C5 |
| 14:51:19 | 111 | 5,300.0000 | XLON | 05003050000129320-E0PeMplDM5TF |
| 14:52:13 | 61 | 5,298.0000 | XLON | 05003050000129143-E0PeMplDM6VP |
| 14:52:13 | 88 | 5,298.0000 | XLON | 05003050000129143-E0PeMplDM6VR |
| 14:53:02 | 2 | 5,298.0000 | XLON | 07003070000130446-E0PeMplDM7DH |
| 14:53:02 | 6 | 5,298.0000 | XLON | 07003070000130446-E0PeMplDM7DJ |
| 14:54:21 | 214 | 5,298.0000 | XLON | 05003050000131136-E0PeMplDM8Nv |
| 14:54:23 | 3 | 5,298.0000 | XLON | 07003070000131214-E0PeMplDM8Oh |
| 14:55:11 | 193 | 5,296.0000 | XLON | 05003050000130191-E0PeMplDM9Ho |
| 14:55:43 | 91 | 5,294.0000 | XLON | 07003070000129037-E0PeMplDM9rf |
| 14:55:43 | 64 | 5,294.0000 | XLON | 07003070000129180-E0PeMplDM9rh |
| 14:56:13 | 68 | 5,292.0000 | XLON | 05003050000132119-E0PeMplDMAPw |
| 14:56:56 | 149 | 5,294.0000 | XLON | 07003070000132434-E0PeMplDMBCv |
| 14:56:57 | 182 | 5,292.0000 | XLON | 05003050000132119-E0PeMplDMBDj |
| 14:58:20 | 185 | 5,292.0000 | XLON | 07003070000133225-E0PeMplDMDlM |
| 14:58:32 | 185 | 5,290.0000 | XLON | 05003050000133145-E0PeMplDMEef |
| 14:59:42 | 123 | 5,288.0000 | XLON | 05003050000134272-E0PeMplDMGQZ |
| 14:59:42 | 80 | 5,288.0000 | XLON | 05003050000134272-E0PeMplDMGQb |
| 14:59:42 | 53 | 5,288.0000 | XLON | 05003050000134272-E0PeMplDMGQd |
| 15:00:12 | 238 | 5,286.0000 | XLON | 07003070000134176-E0PeMplDMHIl |
| 15:01:30 | 204 | 5,294.0000 | XLON | 07003070000135638-E0PeMplDMJVk |
| 15:02:11 | 194 | 5,292.0000 | XLON | 05003050000135561-E0PeMplDMKMS |
| 15:02:43 | 64 | 5,296.0000 | XLON | 07003070000136417-E0PeMplDMLBB |
| 15:02:47 | 195 | 5,294.0000 | XLON | 05003050000136372-E0PeMplDMLHu |
| 15:05:25 | 32 | 5,296.0000 | XLON | 05003050000137991-E0PeMplDMNxr |
| 15:05:25 | 3 | 5,296.0000 | XLON | 05003050000137991-E0PeMplDMNxt |
| 15:05:28 | 18 | 5,298.0000 | XLON | 07003070000138057-E0PeMplDMO6v |
| 15:05:28 | 60 | 5,298.0000 | XLON | 07003070000138057-E0PeMplDMO6x |
| 15:06:14 | 241 | 5,294.0000 | XLON | 05003050000137826-E0PeMplDMOng |
| 15:07:59 | 301 | 5,300.0000 | XLON | 05003050000139618-E0PeMplDMQMp |
| 15:09:45 | 114 | 5,300.0000 | XLON | 05003050000140523-E0PeMplDMRoU |
| 15:10:15 | 192 | 5,300.0000 | XLON | 05003050000140523-E0PeMplDMSF7 |
| 15:11:04 | 5 | 5,300.0000 | XLON | 05003050000141378-E0PeMplDMSw7 |
| 15:11:04 | 27 | 5,300.0000 | XLON | 05003050000141378-E0PeMplDMSw9 |
| 15:11:04 | 196 | 5,300.0000 | XLON | 05003050000141378-E0PeMplDMSwB |
| 15:11:22 | 356 | 5,298.0000 | XLON | 07003070000139582-E0PeMplDMTCm |
| 15:13:53 | 224 | 5,296.0000 | XLON | 05003050000142836-E0PeMplDMUy1 |
| 15:13:53 | 35 | 5,296.0000 | XLON | 05003050000142836-E0PeMplDMUxy |
| 15:16:23 | 185 | 5,300.0000 | XLON | 05003050000144433-E0PeMplDMXIB |
| 15:16:23 | 80 | 5,300.0000 | XLON | 05003050000144433-E0PeMplDMXI9 |
| 15:18:12 | 341 | 5,300.0000 | XLON | 05003050000145182-E0PeMplDMZDl |
| 15:18:12 | 25 | 5,300.0000 | XLON | 05003050000145182-E0PeMplDMZDs |
| 15:18:52 | 52 | 5,298.0000 | XLON | 05003050000143746-E0PeMplDMZl8 |
| 15:18:52 | 206 | 5,298.0000 | XLON | 05003050000143746-E0PeMplDMZkq |
| 15:19:50 | 230 | 5,300.0000 | XLON | 07003070000146368-E0PeMplDMb3Y |
| 15:21:05 | 103 | 5,300.0000 | XLON | 05003050000146559-E0PeMplDMcRD |
| 15:21:05 | 89 | 5,300.0000 | XLON | 07003070000146654-E0PeMplDMcRF |
| 15:21:05 | 53 | 5,300.0000 | XLON | 07003070000146654-E0PeMplDMcRH |
| 15:22:28 | 277 | 5,300.0000 | XLON | 05003050000147194-E0PeMplDMdUO |
| 15:24:06 | 283 | 5,304.0000 | XLON | 05003050000148706-E0PeMplDMf94 |
| 15:26:38 | 286 | 5,304.0000 | XLON | 07003070000150229-E0PeMplDMhWq |
| 15:26:40 | 111 | 5,302.0000 | XLON | 07003070000148176-E0PeMplDMhZH |
| 15:26:45 | 172 | 5,302.0000 | XLON | 07003070000148176-E0PeMplDMhcX |
| 15:28:18 | 2 | 5,302.0000 | XLON | 07003070000151157-E0PeMplDMjMs |
| 15:28:18 | 73 | 5,302.0000 | XLON | 07003070000151157-E0PeMplDMjMu |
| 15:28:18 | 160 | 5,302.0000 | XLON | 07003070000151157-E0PeMplDMjMw |
| 15:28:18 | 61 | 5,302.0000 | XLON | 07003070000151157-E0PeMplDMjMy |
| 15:30:36 | 166 | 5,306.0000 | XLON | 05003050000152350-E0PeMplDMn7L |
| 15:30:36 | 10 | 5,306.0000 | XLON | 05003050000152350-E0PeMplDMn7N |
| 15:30:55 | 112 | 5,306.0000 | XLON | 07003070000152672-E0PeMplDMnNK |
| 15:31:04 | 51 | 5,306.0000 | XLON | 07003070000152741-E0PeMplDMnQK |
| 15:31:53 | 288 | 5,304.0000 | XLON | 07003070000152265-E0PeMplDMo76 |
| 15:33:06 | 294 | 5,304.0000 | XLON | 07003070000153786-E0PeMplDMpFm |
| 15:34:24 | 44 | 5,304.0000 | XLON | 07003070000154483-E0PeMplDMqT7 |
| 15:34:24 | 242 | 5,304.0000 | XLON | 07003070000154483-E0PeMplDMqT0 |
| 15:35:05 | 196 | 5,302.0000 | XLON | 05003050000152351-E0PeMplDMrHf |
| 15:36:25 | 103 | 5,302.0000 | XLON | 05003050000155391-E0PeMplDMsWR |
| 15:36:33 | 106 | 5,302.0000 | XLON | 05003050000155391-E0PeMplDMsc7 |
| 15:36:52 | 83 | 5,302.0000 | XLON | 05003050000155999-E0PeMplDMsrs |
| 15:37:58 | 78 | 5,300.0000 | XLON | 05003050000156465-E0PeMplDMtg0 |
| 15:37:58 | 150 | 5,300.0000 | XLON | 07003070000154326-E0PeMplDMtfo |
| 15:37:58 | 62 | 5,300.0000 | XLON | 07003070000155233-E0PeMplDMtfq |
| 15:38:49 | 71 | 5,298.0000 | XLON | 05003050000154239-E0PeMplDMuQv |
| 15:39:45 | 250 | 5,300.0000 | XLON | 05003050000157243-E0PeMplDMv8N |
| 15:41:28 | 337 | 5,300.0000 | XLON | 05003050000158113-E0PeMplDMwiN |
| 15:43:24 | 289 | 5,300.0000 | XLON | 05003050000158717-E0PeMplDMyXz |
| 15:45:16 | 262 | 5,306.0000 | XLON | 07003070000159918-E0PeMplDMzps |
| 15:45:18 | 82 | 5,304.0000 | XLON | 05003050000159787-E0PeMplDMzs9 |
| 15:45:18 | 71 | 5,304.0000 | XLON | 05003050000159788-E0PeMplDMzsB |
| 15:45:18 | 66 | 5,304.0000 | XLON | 07003070000159919-E0PeMplDMzsD |
| 15:46:04 | 246 | 5,304.0000 | XLON | 05003050000160160-E0PeMplDN0eL |
| 15:46:46 | 316 | 5,304.0000 | XLON | 05003050000160222-E0PeMplDN1OX |
| 15:47:45 | 27 | 5,308.0000 | XLON | 05003050000160958-E0PeMplDN372 |
| 15:48:20 | 299 | 5,308.0000 | XLON | 05003050000160958-E0PeMplDN3YB |
| 15:48:20 | 177 | 5,308.0000 | XLON | 05003050000161115-E0PeMplDN3YF |
| 15:50:07 | 40 | 5,312.0000 | XLON | 05003050000161924-E0PeMplDN4oD |
| 15:50:13 | 228 | 5,312.0000 | XLON | 05003050000161924-E0PeMplDN4yd |
| 15:51:01 | 88 | 5,310.0000 | XLON | 07003070000161777-E0PeMplDN6iN |
| 15:51:02 | 157 | 5,310.0000 | XLON | 07003070000161777-E0PeMplDN6jZ |
| 15:51:05 | 200 | 5,312.0000 | XLON | 07003070000162559-E0PeMplDN6xN |
| 15:53:21 | 13 | 5,324.0000 | XLON | 07003070000163575-E0PeMplDNAkN |
| 15:53:43 | 90 | 5,330.0000 | XLON | 07003070000163739-E0PeMplDNBPb |
| 15:53:50 | 66 | 5,330.0000 | XLON | 07003070000163786-E0PeMplDNBhj |
| 15:53:50 | 94 | 5,330.0000 | XLON | 07003070000163786-E0PeMplDNBhm |
| 15:54:24 | 120 | 5,330.0000 | XLON | 05003050000163959-E0PeMplDNCIF |
| 15:54:55 | 249 | 5,328.0000 | XLON | 05003050000163658-E0PeMplDNCf5 |
| 15:55:24 | 203 | 5,324.0000 | XLON | 05003050000163707-E0PeMplDNDGZ |
| 15:55:42 | 113 | 5,322.0000 | XLON | 05003050000164090-E0PeMplDNDji |
| 15:55:42 | 70 | 5,322.0000 | XLON | 05003050000164090-E0PeMplDNDj4 |
| 15:56:23 | 261 | 5,320.0000 | XLON | 07003070000164820-E0PeMplDNESj |
| 15:56:26 | 261 | 5,318.0000 | XLON | 05003050000164764-E0PeMplDNEVS |
| 15:57:55 | 183 | 5,310.0000 | XLON | 07003070000165669-E0PeMplDNFiA |
| 15:58:14 | 213 | 5,308.0000 | XLON | 07003070000165512-E0PeMplDNG4f |
| 16:00:02 | 139 | 5,304.0000 | XLON | 05003050000166833-E0PeMplDNHuL |
| 16:00:02 | 73 | 5,304.0000 | XLON | 05003050000166833-E0PeMplDNHuN |
| 16:00:03 | 113 | 5,302.0000 | XLON | 05003050000166422-E0PeMplDNHxV |
| 16:00:03 | 89 | 5,302.0000 | XLON | 05003050000166422-E0PeMplDNHxT |
| 16:01:46 | 111 | 5,302.0000 | XLON | 05003050000167551-E0PeMplDNJgC |
| 16:01:46 | 89 | 5,302.0000 | XLON | 05003050000167551-E0PeMplDNJfx |
| 16:03:37 | 198 | 5,302.0000 | XLON | 07003070000168417-E0PeMplDNKxy |
| 16:04:31 | 111 | 5,302.0000 | XLON | 05003050000168926-E0PeMplDNLt6 |
| 16:04:35 | 46 | 5,302.0000 | XLON | 05003050000169009-E0PeMplDNLxZ |
| 16:04:35 | 84 | 5,302.0000 | XLON | 05003050000169009-E0PeMplDNLxb |
| 16:08:01 | 13 | 5,310.0000 | XLON | 07003070000170651-E0PeMplDNOkF |
| 16:08:04 | 335 | 5,310.0000 | XLON | 07003070000170651-E0PeMplDNOn0 |
| 16:08:27 | 58 | 5,306.0000 | XLON | 07003070000170970-E0PeMplDNP5V |
| 16:08:27 | 340 | 5,308.0000 | XLON | 05003050000170456-E0PeMplDNP4i |
| 16:08:27 | 64 | 5,308.0000 | XLON | 07003070000170740-E0PeMplDNP4m |
| 16:08:27 | 81 | 5,308.0000 | XLON | 07003070000170780-E0PeMplDNP4o |
| 16:10:42 | 81 | 5,302.0000 | XLON | 05003050000171580-E0PeMplDNRMg |
| 16:10:42 | 50 | 5,302.0000 | XLON | 05003050000171580-E0PeMplDNRMS |
| 16:10:43 | 81 | 5,302.0000 | XLON | 05003050000171580-E0PeMplDNRO0 |
| 16:10:43 | 81 | 5,302.0000 | XLON | 05003050000171580-E0PeMplDNRNf |
| 16:10:44 | 14 | 5,302.0000 | XLON | 05003050000171580-E0PeMplDNROb |
| 16:10:44 | 79 | 5,302.0000 | XLON | 05003050000171580-E0PeMplDNROR |
| 16:10:44 | 81 | 5,302.0000 | XLON | 05003050000171580-E0PeMplDNROD |
| 16:12:20 | 200 | 5,304.0000 | XLON | 05003050000172803-E0PeMplDNT1R |
| 16:12:20 | 6 | 5,304.0000 | XLON | 05003050000172803-E0PeMplDNT1T |
| 16:12:20 | 2 | 5,304.0000 | XLON | 05003050000172803-E0PeMplDNT1V |
| 16:12:20 | 100 | 5,304.0000 | XLON | 05003050000172803-E0PeMplDNT1X |
| 16:12:20 | 88 | 5,304.0000 | XLON | 05003050000172803-E0PeMplDNT1Z |
| 16:13:03 | 462 | 5,304.0000 | XLON | 07003070000173213-E0PeMplDNTzE |
| 16:15:04 | 304 | 5,302.0000 | XLON | 05003050000172634-E0PeMplDNVmf |
| 16:15:04 | 260 | 5,304.0000 | XLON | 05003050000173815-E0PeMplDNVmJ |
| 16:16:20 | 62 | 5,310.0000 | XLON | 05003050000174660-E0PeMplDNXso |
| 16:16:20 | 330 | 5,310.0000 | XLON | 07003070000174826-E0PeMplDNXsq |
| 16:16:47 | 114 | 5,308.0000 | XLON | 07003070000174723-E0PeMplDNY3d |
| 16:16:47 | 105 | 5,308.0000 | XLON | 07003070000174724-E0PeMplDNY3f |
| 16:17:45 | 205 | 5,304.0000 | XLON | 05003050000175057-E0PeMplDNajF |
| 16:17:45 | 78 | 5,304.0000 | XLON | 05003050000175057-E0PeMplDNajH |
| 16:17:45 | 62 | 5,306.0000 | XLON | 05003050000174700-E0PeMplDNahq |
| 16:17:45 | 275 | 5,306.0000 | XLON | 05003050000174810-E0PeMplDNahs |
| 16:19:59 | 19 | 5,300.0000 | XLON | 05003050000175360-E0PeMplDNd6P |
| 16:19:59 | 116 | 5,300.0000 | XLON | 05003050000175360-E0PeMplDNd6H |
| 16:19:59 | 260 | 5,300.0000 | XLON | 05003050000175360-E0PeMplDNd6L |
| 16:20:29 | 21 | 5,298.0000 | XLON | 05003050000175297-E0PeMplDNdcU |
| 16:20:59 | 344 | 5,298.0000 | XLON | 05003050000175297-E0PeMplDNdze |
| 16:21:19 | 79 | 5,298.0000 | XLON | 05003050000175681-E0PeMplDNeHN |
| 16:21:25 | 203 | 5,298.0000 | XLON | 05003050000175681-E0PeMplDNeK6 |
| 16:21:26 | 130 | 5,296.0000 | XLON | 07003070000175811-E0PeMplDNeMo |
| 16:21:26 | 65 | 5,296.0000 | XLON | 07003070000175425-E0PeMplDNeLy |
| 16:22:53 | 87 | 5,294.0000 | XLON | 05003050000175434-E0PeMplDNfTB |
| 16:22:53 | 257 | 5,296.0000 | XLON | 07003070000176068-E0PeMplDNfSz |
| 16:22:53 | 282 | 5,294.0000 | XLON | 05003050000175682-E0PeMplDNfTD |
| 16:22:53 | 221 | 5,292.0000 | XLON | 05003050000175909-E0PeMplDNfTP |
| 16:24:46 | 140 | 5,294.0000 | XLON | 05003050000176237-E0PeMplDNitE |
| 16:25:27 | 48 | 5,294.0000 | XLON | 05003050000176237-E0PeMplDNjc3 |
| 16:25:29 | 98 | 5,294.0000 | XLON | 05003050000176237-E0PeMplDNjif |
| 16:26:05 | 269 | 5,296.0000 | XLON | 05003050000176512-E0PeMplDNkxF |
| 16:26:54 | 115 | 5,296.0000 | XLON | 05003050000176575-E0PeMplDNmBe |
| 16:28:06 | 127 | 5,292.0000 | XLON | 05003050000176751-E0PeMplDNnyN |
| 16:28:59 | 452 | 5,292.0000 | XLON | 07003070000177076-E0PeMplDNpA2 |
For further information, please contact:
Ashtead Group plc
Will Shaw, Director of Investor Relations
+44 (0)20 7726 9700
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 [email protected] or visit 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.
END
POSPKBBPABDDFBB
More from Ashtead Group PLC
Transaction in Own Shares
2025
Dec 24
Transaction in Own Shares
2025
Dec 22
Transaction in Own Shares
2025
Dec 19
Transaction in Own Shares
2025
Dec 18
Transaction in Own Shares
2025
Dec 17
Transaction in Own Shares
2025
Dec 15
Transaction in Own Shares
2025
Dec 12
Transaction in Own Shares
2025
Dec 11
Net Asset Value
2025
Dec 10
Transaction in Own Shares
2025
Dec 10