AI Terminal
PROCESSING_QUERY...
Ashtead Group PLC
Transaction in Own Shares • Jan 6, 2026
4709_pos_2026-01-06_02f4318a-843a-4492-82fd-a0c3d59d31ae.html
Transaction in Own Shares
Open in ViewerOpens in native device viewer
National Storage Mechanism | Additional information 
RNS Number : 7055N
Ashtead Group PLC
06 January 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 5 January 2026 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: | 76,500 |
| Date of transaction: | 5 January 2026 |
| Average price paid per share (pence): | 5,221.6214 |
| Lowest price paid per share (pence): | 5,128.0000 |
| Highest price paid per share (pence): | 5,308.0000 |
| Broker: | J.P. Morgan Securities plc |
Following the purchase of these shares, the remaining number of ordinary shares in issue will be 416,776,700 (excluding Treasury shares), and the Company will hold 34,578,133 ordinary shares in Treasury.
The figure of 416,776,700 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 |
| 08:01:04 | 334 | 5,190.0000 | XLON | 05003050000004823-E0PoWGWCcKJy |
| 08:02:00 | 222 | 5,200.0000 | XLON | 05003050000005023-E0PoWGWCcNM9 |
| 08:03:36 | 81 | 5,204.0000 | XLON | 07003070000005383-E0PoWGWCcR0N |
| 08:03:36 | 83 | 5,204.0000 | XLON | 07003070000005383-E0PoWGWCcR0Q |
| 08:03:36 | 208 | 5,208.0000 | XLON | 05003050000005433-E0PoWGWCcQz6 |
| 08:03:37 | 101 | 5,202.0000 | XLON | 05003050000005434-E0PoWGWCcR1S |
| 08:03:37 | 62 | 5,202.0000 | XLON | 05003050000005434-E0PoWGWCcR1U |
| 08:04:05 | 163 | 5,190.0000 | XLON | 05003050000005504-E0PoWGWCcRoL |
| 08:04:17 | 65 | 5,186.0000 | XLON | 05003050000005559-E0PoWGWCcS80 |
| 08:04:25 | 199 | 5,180.0000 | XLON | 05003050000005610-E0PoWGWCcSV0 |
| 08:04:26 | 7 | 5,176.0000 | XLON | 07003070000005604-E0PoWGWCcSX8 |
| 08:04:27 | 163 | 5,176.0000 | XLON | 07003070000005604-E0PoWGWCcSb6 |
| 08:06:07 | 245 | 5,196.0000 | XLON | 05003050000006138-E0PoWGWCcWYi |
| 08:07:55 | 218 | 5,200.0000 | XLON | 05003050000006473-E0PoWGWCcaA2 |
| 08:09:21 | 119 | 5,198.0000 | XLON | 07003070000006441-E0PoWGWCccwt |
| 08:10:05 | 113 | 5,218.0000 | XLON | 07003070000006875-E0PoWGWCcefC |
| 08:11:07 | 122 | 5,214.0000 | XLON | 07003070000006779-E0PoWGWCchKA |
| 08:11:07 | 103 | 5,216.0000 | XLON | 07003070000006866-E0PoWGWCchJc |
| 08:11:07 | 176 | 5,218.0000 | XLON | 07003070000007053-E0PoWGWCchJF |
| 08:11:34 | 19 | 5,208.0000 | XLON | 07003070000006766-E0PoWGWCci6r |
| 08:11:34 | 103 | 5,208.0000 | XLON | 07003070000006766-E0PoWGWCci6t |
| 08:13:01 | 143 | 5,212.0000 | XLON | 07003070000007345-E0PoWGWCckhA |
| 08:13:01 | 61 | 5,212.0000 | XLON | 07003070000007345-E0PoWGWCckhR |
| 08:13:01 | 150 | 5,212.0000 | XLON | 07003070000007346-E0PoWGWCckhT |
| 08:14:11 | 60 | 5,214.0000 | XLON | 07003070000007406-E0PoWGWCcmc5 |
| 08:14:46 | 23 | 5,214.0000 | XLON | 07003070000007658-E0PoWGWCco7O |
| 08:14:46 | 84 | 5,214.0000 | XLON | 07003070000007658-E0PoWGWCco7Q |
| 08:15:12 | 125 | 5,216.0000 | XLON | 05003050000008077-E0PoWGWCcp3w |
| 08:15:14 | 136 | 5,214.0000 | XLON | 07003070000008118-E0PoWGWCcp7y |
| 08:17:35 | 163 | 5,226.0000 | XLON | 07003070000008912-E0PoWGWCcsqh |
| 08:18:35 | 149 | 5,230.0000 | XLON | 05003050000009818-E0PoWGWCcucW |
| 08:18:46 | 176 | 5,228.0000 | XLON | 05003050000009641-E0PoWGWCcv4S |
| 08:20:17 | 136 | 5,226.0000 | XLON | 05003050000010434-E0PoWGWCcxr0 |
| 08:20:17 | 133 | 5,228.0000 | XLON | 05003050000010740-E0PoWGWCcxqv |
| 08:20:58 | 161 | 5,224.0000 | XLON | 05003050000010249-E0PoWGWCcyj2 |
| 08:21:06 | 154 | 5,224.0000 | XLON | 05003050000011094-E0PoWGWCcyuJ |
| 08:24:36 | 110 | 5,226.0000 | XLON | 07003070000012420-E0PoWGWCd4Fv |
| 08:25:13 | 124 | 5,236.0000 | XLON | 07003070000013047-E0PoWGWCd4zb |
| 08:27:12 | 133 | 5,240.0000 | XLON | 05003050000013940-E0PoWGWCd7w9 |
| 08:27:38 | 135 | 5,238.0000 | XLON | 05003050000013168-E0PoWGWCd8VM |
| 08:27:38 | 136 | 5,239.0000 | XLON | 05003050000014152-E0PoWGWCd8VA |
| 08:28:11 | 153 | 5,240.0000 | XLON | 07003070000014277-E0PoWGWCd9GG |
| 08:28:15 | 9 | 5,238.0000 | XLON | 05003050000014396-E0PoWGWCd9Lv |
| 08:28:15 | 89 | 5,238.0000 | XLON | 05003050000014396-E0PoWGWCd9Lr |
| 08:28:31 | 171 | 5,236.0000 | XLON | 07003070000014248-E0PoWGWCd9gf |
| 08:29:25 | 218 | 5,244.0000 | XLON | 07003070000014882-E0PoWGWCdB0E |
| 08:30:44 | 145 | 5,250.0000 | XLON | 07003070000015489-E0PoWGWCdD84 |
| 08:32:11 | 128 | 5,246.0000 | XLON | 07003070000015013-E0PoWGWCdEus |
| 08:32:11 | 15 | 5,246.0000 | XLON | 07003070000015013-E0PoWGWCdEv0 |
| 08:33:03 | 210 | 5,258.0000 | XLON | 07003070000016831-E0PoWGWCdGBU |
| 08:35:05 | 41 | 5,256.0000 | XLON | 05003050000016688-E0PoWGWCdIkL |
| 08:35:05 | 20 | 5,256.0000 | XLON | 05003050000016688-E0PoWGWCdIkP |
| 08:35:05 | 173 | 5,256.0000 | XLON | 05003050000016688-E0PoWGWCdIkR |
| 08:36:00 | 178 | 5,254.0000 | XLON | 07003070000017494-E0PoWGWCdK3P |
| 08:36:00 | 178 | 5,256.0000 | XLON | 05003050000018157-E0PoWGWCdK1z |
| 08:37:07 | 88 | 5,252.0000 | XLON | 05003050000018097-E0PoWGWCdLR7 |
| 08:37:07 | 23 | 5,252.0000 | XLON | 05003050000018097-E0PoWGWCdLQw |
| 08:37:08 | 16 | 5,252.0000 | XLON | 05003050000018097-E0PoWGWCdLTJ |
| 08:37:45 | 209 | 5,252.0000 | XLON | 07003070000018797-E0PoWGWCdM5d |
| 08:38:41 | 161 | 5,250.0000 | XLON | 05003050000018767-E0PoWGWCdN1p |
| 08:39:29 | 161 | 5,246.0000 | XLON | 05003050000019390-E0PoWGWCdOcs |
| 08:41:05 | 174 | 5,244.0000 | XLON | 07003070000019419-E0PoWGWCdQno |
| 08:41:05 | 179 | 5,246.0000 | XLON | 07003070000020021-E0PoWGWCdQm8 |
| 08:43:17 | 120 | 5,248.0000 | XLON | 05003050000020606-E0PoWGWCdSrD |
| 08:43:17 | 67 | 5,248.0000 | XLON | 05003050000020606-E0PoWGWCdSrF |
| 08:43:24 | 100 | 5,246.0000 | XLON | 07003070000020625-E0PoWGWCdT1S |
| 08:43:24 | 51 | 5,246.0000 | XLON | 07003070000020625-E0PoWGWCdT1X |
| 08:45:43 | 138 | 5,264.0000 | XLON | 05003050000021619-E0PoWGWCdWG2 |
| 08:46:12 | 127 | 5,262.0000 | XLON | 07003070000021588-E0PoWGWCdWs1 |
| 08:46:26 | 169 | 5,260.0000 | XLON | 07003070000021908-E0PoWGWCdXPB |
| 08:47:48 | 51 | 5,248.0000 | XLON | 05003050000022487-E0PoWGWCdZ5q |
| 08:47:48 | 59 | 5,248.0000 | XLON | 05003050000022487-E0PoWGWCdZ5v |
| 08:50:25 | 133 | 5,256.0000 | XLON | 07003070000023057-E0PoWGWCdbSN |
| 08:51:10 | 69 | 5,252.0000 | XLON | 05003050000023605-E0PoWGWCdcEu |
| 08:51:10 | 112 | 5,252.0000 | XLON | 05003050000023605-E0PoWGWCdcEw |
| 08:51:10 | 135 | 5,254.0000 | XLON | 05003050000023045-E0PoWGWCdcCK |
| 08:53:54 | 133 | 5,256.0000 | XLON | 07003070000024249-E0PoWGWCdfEi |
| 08:54:10 | 105 | 5,254.0000 | XLON | 05003050000024233-E0PoWGWCdfWS |
| 08:54:10 | 28 | 5,254.0000 | XLON | 05003050000024233-E0PoWGWCdfWU |
| 08:54:21 | 142 | 5,254.0000 | XLON | 07003070000024808-E0PoWGWCdfkm |
| 08:56:15 | 212 | 5,254.0000 | XLON | 05003050000025321-E0PoWGWCdhck |
| 08:56:16 | 99 | 5,252.0000 | XLON | 07003070000024809-E0PoWGWCdhdd |
| 08:56:16 | 26 | 5,252.0000 | XLON | 07003070000024809-E0PoWGWCdhdf |
| 08:57:53 | 75 | 5,252.0000 | XLON | 05003050000025863-E0PoWGWCdjHb |
| 08:57:53 | 90 | 5,252.0000 | XLON | 05003050000025863-E0PoWGWCdjHe |
| 09:01:01 | 193 | 5,262.0000 | XLON | 05003050000027689-E0PoWGWCdny2 |
| 09:01:04 | 156 | 5,260.0000 | XLON | 05003050000027235-E0PoWGWCdo67 |
| 09:03:33 | 150 | 5,262.0000 | XLON | 07003070000028823-E0PoWGWCdqie |
| 09:03:52 | 150 | 5,260.0000 | XLON | 05003050000028713-E0PoWGWCdrDD |
| 09:04:17 | 152 | 5,252.0000 | XLON | 05003050000029183-E0PoWGWCdrb9 |
| 09:04:17 | 13 | 5,252.0000 | XLON | 05003050000029183-E0PoWGWCdrbC |
| 09:05:05 | 101 | 5,254.0000 | XLON | 07003070000029924-E0PoWGWCdsbG |
| 09:07:45 | 149 | 5,252.0000 | XLON | 07003070000029761-E0PoWGWCdvOv |
| 09:07:45 | 172 | 5,254.0000 | XLON | 05003050000030457-E0PoWGWCdvNs |
| 09:09:21 | 46 | 5,250.0000 | XLON | 05003050000031875-E0PoWGWCdxLZ |
| 09:09:30 | 137 | 5,246.0000 | XLON | 05003050000031155-E0PoWGWCdxbL |
| 09:09:31 | 141 | 5,242.0000 | XLON | 07003070000031870-E0PoWGWCdxfR |
| 09:11:17 | 117 | 5,246.0000 | XLON | 07003070000032508-E0PoWGWCdzXc |
| 09:11:17 | 106 | 5,244.0000 | XLON | 05003050000032537-E0PoWGWCdzYA |
| 09:11:17 | 23 | 5,244.0000 | XLON | 05003050000032537-E0PoWGWCdzYH |
| 09:13:57 | 109 | 5,242.0000 | XLON | 05003050000033382-E0PoWGWCe1ti |
| 09:14:22 | 99 | 5,240.0000 | XLON | 07003070000033161-E0PoWGWCe256 |
| 09:14:27 | 164 | 5,238.0000 | XLON | 07003070000033123-E0PoWGWCe28w |
| 09:14:37 | 101 | 5,234.0000 | XLON | 05003050000033805-E0PoWGWCe2Ho |
| 09:17:30 | 143 | 5,232.0000 | XLON | 05003050000034453-E0PoWGWCe4cs |
| 09:18:39 | 95 | 5,230.0000 | XLON | 07003070000034408-E0PoWGWCe5gM |
| 09:21:55 | 136 | 5,232.0000 | XLON | 05003050000036270-E0PoWGWCe8as |
| 09:21:55 | 99 | 5,232.0000 | XLON | 05003050000036270-E0PoWGWCe8ay |
| 09:22:35 | 154 | 5,230.0000 | XLON | 07003070000035550-E0PoWGWCe9Ky |
| 09:22:57 | 143 | 5,228.0000 | XLON | 07003070000036643-E0PoWGWCe9e3 |
| 09:24:51 | 197 | 5,226.0000 | XLON | 07003070000037220-E0PoWGWCeB4k |
| 09:25:07 | 18 | 5,222.0000 | XLON | 05003050000037488-E0PoWGWCeBS5 |
| 09:25:07 | 93 | 5,222.0000 | XLON | 05003050000037488-E0PoWGWCeBSM |
| 09:25:07 | 115 | 5,224.0000 | XLON | 05003050000036573-E0PoWGWCeBRZ |
| 09:26:10 | 125 | 5,218.0000 | XLON | 05003050000038150-E0PoWGWCeCET |
| 09:28:05 | 32 | 5,224.0000 | XLON | 07003070000038737-E0PoWGWCeDr8 |
| 09:28:05 | 111 | 5,226.0000 | XLON | 05003050000038808-E0PoWGWCeDqk |
| 09:29:21 | 44 | 5,226.0000 | XLON | 05003050000039363-E0PoWGWCeEPv |
| 09:29:21 | 104 | 5,226.0000 | XLON | 05003050000039363-E0PoWGWCeEPx |
| 09:29:26 | 95 | 5,224.0000 | XLON | 07003070000038737-E0PoWGWCeEVm |
| 09:29:40 | 88 | 5,220.0000 | XLON | 07003070000038253-E0PoWGWCeElJ |
| 09:31:26 | 96 | 5,220.0000 | XLON | 05003050000040305-E0PoWGWCeGR3 |
| 09:33:03 | 129 | 5,220.0000 | XLON | 05003050000040928-E0PoWGWCeHxD |
| 09:33:08 | 125 | 5,218.0000 | XLON | 07003070000040082-E0PoWGWCeI0k |
| 09:34:47 | 148 | 5,216.0000 | XLON | 05003050000041569-E0PoWGWCeJPd |
| 09:37:06 | 161 | 5,220.0000 | XLON | 07003070000042026-E0PoWGWCeLLu |
| 09:38:22 | 145 | 5,224.0000 | XLON | 07003070000042705-E0PoWGWCeMQM |
| 09:39:51 | 20 | 5,224.0000 | XLON | 05003050000043425-E0PoWGWCeNYX |
| 09:39:51 | 122 | 5,224.0000 | XLON | 05003050000043425-E0PoWGWCeNYZ |
| 09:44:47 | 214 | 5,230.0000 | XLON | 05003050000045142-E0PoWGWCeQXJ |
| 09:45:15 | 2 | 5,228.0000 | XLON | 05003050000044880-E0PoWGWCeQxg |
| 09:46:01 | 131 | 5,230.0000 | XLON | 05003050000045607-E0PoWGWCeRkw |
| 09:46:01 | 98 | 5,230.0000 | XLON | 05003050000045607-E0PoWGWCeRky |
| 09:47:20 | 174 | 5,228.0000 | XLON | 05003050000044880-E0PoWGWCeShl |
| 09:47:28 | 21 | 5,226.0000 | XLON | 05003050000044430-E0PoWGWCeSt3 |
| 09:47:28 | 190 | 5,226.0000 | XLON | 05003050000044430-E0PoWGWCeStC |
| 09:47:46 | 99 | 5,224.0000 | XLON | 05003050000046215-E0PoWGWCeTFn |
| 09:50:21 | 166 | 5,224.0000 | XLON | 05003050000046829-E0PoWGWCeUn6 |
| 09:51:27 | 131 | 5,226.0000 | XLON | 07003070000047429-E0PoWGWCeVlD |
| 09:51:46 | 141 | 5,224.0000 | XLON | 07003070000047168-E0PoWGWCeVwZ |
| 09:51:48 | 179 | 5,222.0000 | XLON | 07003070000046628-E0PoWGWCeVxk |
| 09:53:36 | 113 | 5,220.0000 | XLON | 07003070000047812-E0PoWGWCeXFY |
| 09:55:09 | 121 | 5,220.0000 | XLON | 05003050000048537-E0PoWGWCeYKO |
| 09:55:37 | 113 | 5,218.0000 | XLON | 07003070000047797-E0PoWGWCeYaF |
| 09:56:07 | 117 | 5,216.0000 | XLON | 05003050000049135-E0PoWGWCeZ3H |
| 09:56:07 | 117 | 5,214.0000 | XLON | 07003070000048960-E0PoWGWCeZ3a |
| 09:58:00 | 120 | 5,212.0000 | XLON | 07003070000049623-E0PoWGWCea8z |
| 10:00:20 | 104 | 5,210.0000 | XLON | 05003050000049801-E0PoWGWCebrf |
| 10:00:49 | 131 | 5,208.0000 | XLON | 07003070000050157-E0PoWGWCecNO |
| 10:01:01 | 90 | 5,206.0000 | XLON | 07003070000050838-E0PoWGWCecnM |
| 10:01:13 | 90 | 5,204.0000 | XLON | 05003050000051020-E0PoWGWCed1t |
| 10:03:07 | 54 | 5,202.0000 | XLON | 07003070000051681-E0PoWGWCeeV4 |
| 10:03:35 | 91 | 5,200.0000 | XLON | 07003070000051482-E0PoWGWCef7U |
| 10:04:21 | 53 | 5,200.0000 | XLON | 05003050000052289-E0PoWGWCefZZ |
| 10:04:21 | 42 | 5,200.0000 | XLON | 05003050000052289-E0PoWGWCefZb |
| 10:06:00 | 67 | 5,196.0000 | XLON | 05003050000051114-E0PoWGWCegoj |
| 10:06:34 | 99 | 5,194.0000 | XLON | 07003070000052087-E0PoWGWCehNB |
| 10:06:51 | 43 | 5,192.0000 | XLON | 05003050000052832-E0PoWGWCehcK |
| 10:07:25 | 64 | 5,192.0000 | XLON | 05003050000052832-E0PoWGWCei8I |
| 10:08:01 | 107 | 5,190.0000 | XLON | 07003070000053110-E0PoWGWCeioH |
| 10:10:33 | 113 | 5,194.0000 | XLON | 07003070000053795-E0PoWGWCekVo |
| 10:10:39 | 113 | 5,192.0000 | XLON | 07003070000053776-E0PoWGWCekiu |
| 10:11:02 | 113 | 5,188.0000 | XLON | 05003050000054449-E0PoWGWCel30 |
| 10:12:07 | 84 | 5,190.0000 | XLON | 05003050000054697-E0PoWGWCem5m |
| 10:12:41 | 52 | 5,190.0000 | XLON | 05003050000054944-E0PoWGWCemYQ |
| 10:14:34 | 108 | 5,188.0000 | XLON | 07003070000054655-E0PoWGWCenco |
| 10:15:13 | 174 | 5,186.0000 | XLON | 05003050000055474-E0PoWGWCeo83 |
| 10:16:53 | 52 | 5,186.0000 | XLON | 05003050000056366-E0PoWGWCepHk |
| 10:16:53 | 48 | 5,186.0000 | XLON | 05003050000056366-E0PoWGWCepHm |
| 10:18:02 | 143 | 5,184.0000 | XLON | 07003070000055754-E0PoWGWCeqBG |
| 10:18:45 | 95 | 5,182.0000 | XLON | 05003050000056679-E0PoWGWCeqqj |
| 10:19:47 | 149 | 5,182.0000 | XLON | 07003070000057089-E0PoWGWCerml |
| 10:21:36 | 61 | 5,186.0000 | XLON | 05003050000057678-E0PoWGWCetNt |
| 10:21:36 | 86 | 5,186.0000 | XLON | 05003050000057678-E0PoWGWCetNr |
| 10:23:00 | 74 | 5,184.0000 | XLON | 05003050000057496-E0PoWGWCeuBa |
| 10:24:31 | 113 | 5,184.0000 | XLON | 05003050000058520-E0PoWGWCeuyt |
| 10:24:31 | 64 | 5,184.0000 | XLON | 07003070000058410-E0PoWGWCeuyv |
| 10:24:31 | 109 | 5,184.0000 | XLON | 07003070000058410-E0PoWGWCeuyx |
| 10:26:26 | 111 | 5,180.0000 | XLON | 07003070000058931-E0PoWGWCewJ1 |
| 10:28:40 | 172 | 5,178.0000 | XLON | 05003050000060119-E0PoWGWCey9Q |
| 10:29:20 | 119 | 5,176.0000 | XLON | 07003070000058536-E0PoWGWCeyus |
| 10:29:55 | 140 | 5,172.0000 | XLON | 07003070000060116-E0PoWGWCezoZ |
| 10:29:55 | 140 | 5,174.0000 | XLON | 05003050000060421-E0PoWGWCeznS |
| 10:31:29 | 93 | 5,172.0000 | XLON | 07003070000060805-E0PoWGWCf1Ny |
| 10:32:33 | 86 | 5,170.0000 | XLON | 07003070000060717-E0PoWGWCf24P |
| 10:34:41 | 92 | 5,170.0000 | XLON | 05003050000061541-E0PoWGWCf3fX |
| 10:36:01 | 77 | 5,168.0000 | XLON | 07003070000061242-E0PoWGWCf4i6 |
| 10:36:01 | 75 | 5,168.0000 | XLON | 07003070000062247-E0PoWGWCf4iG |
| 10:39:01 | 156 | 5,166.0000 | XLON | 05003050000063446-E0PoWGWCf6Te |
| 10:39:25 | 61 | 5,164.0000 | XLON | 05003050000061170-E0PoWGWCf6gE |
| 10:39:25 | 70 | 5,164.0000 | XLON | 07003070000061734-E0PoWGWCf6gG |
| 10:41:30 | 200 | 5,162.0000 | XLON | 07003070000063356-E0PoWGWCf8Ae |
| 10:43:05 | 161 | 5,160.0000 | XLON | 05003050000064847-E0PoWGWCf9OG |
| 10:43:29 | 68 | 5,158.0000 | XLON | 07003070000063488-E0PoWGWCf9jU |
| 10:45:34 | 134 | 5,158.0000 | XLON | 07003070000065683-E0PoWGWCfAuw |
| 10:48:30 | 142 | 5,158.0000 | XLON | 05003050000066672-E0PoWGWCfCVC |
| 10:52:02 | 281 | 5,162.0000 | XLON | 07003070000067843-E0PoWGWCfEnV |
| 10:53:46 | 113 | 5,162.0000 | XLON | 07003070000068364-E0PoWGWCfFbf |
| 10:53:46 | 101 | 5,162.0000 | XLON | 07003070000068364-E0PoWGWCfFbh |
| 10:53:46 | 214 | 5,164.0000 | XLON | 07003070000068708-E0PoWGWCfFar |
| 10:54:22 | 8 | 5,162.0000 | XLON | 07003070000068963-E0PoWGWCfFxP |
| 10:54:24 | 139 | 5,160.0000 | XLON | 05003050000069226-E0PoWGWCfFzc |
| 10:55:43 | 113 | 5,160.0000 | XLON | 07003070000069376-E0PoWGWCfGbU |
| 10:56:10 | 130 | 5,160.0000 | XLON | 07003070000069482-E0PoWGWCfGsq |
| 10:59:21 | 53 | 5,164.0000 | XLON | 07003070000070509-E0PoWGWCfIja |
| 10:59:21 | 219 | 5,164.0000 | XLON | 07003070000070509-E0PoWGWCfIje |
| 11:00:24 | 140 | 5,160.0000 | XLON | 07003070000069964-E0PoWGWCfJVW |
| 11:01:27 | 24 | 5,162.0000 | XLON | 07003070000071366-E0PoWGWCfK7u |
| 11:03:07 | 156 | 5,160.0000 | XLON | 07003070000071225-E0PoWGWCfKpa |
| 11:03:20 | 41 | 5,158.0000 | XLON | 05003050000072277-E0PoWGWCfKuL |
| 11:03:20 | 127 | 5,158.0000 | XLON | 05003050000072277-E0PoWGWCfKuS |
| 11:06:10 | 206 | 5,158.0000 | XLON | 05003050000073517-E0PoWGWCfMg9 |
| 11:06:10 | 114 | 5,158.0000 | XLON | 07003070000073275-E0PoWGWCfMgB |
| 11:08:48 | 106 | 5,156.0000 | XLON | 07003070000074230-E0PoWGWCfO1w |
| 11:09:39 | 142 | 5,160.0000 | XLON | 07003070000074540-E0PoWGWCfOnS |
| 11:10:45 | 153 | 5,158.0000 | XLON | 07003070000074471-E0PoWGWCfPRs |
| 11:10:45 | 24 | 5,158.0000 | XLON | 07003070000074471-E0PoWGWCfPRm |
| 11:12:33 | 87 | 5,156.0000 | XLON | 05003050000075368-E0PoWGWCfQCG |
| 11:12:33 | 103 | 5,158.0000 | XLON | 05003050000075806-E0PoWGWCfQBZ |
| 11:13:07 | 37 | 5,154.0000 | XLON | 07003070000075120-E0PoWGWCfQSR |
| 11:13:07 | 59 | 5,154.0000 | XLON | 07003070000075120-E0PoWGWCfQSV |
| 11:13:14 | 60 | 5,152.0000 | XLON | 05003050000075887-E0PoWGWCfQca |
| 11:13:14 | 15 | 5,152.0000 | XLON | 05003050000075887-E0PoWGWCfQcY |
| 11:16:11 | 92 | 5,156.0000 | XLON | 07003070000076398-E0PoWGWCfSes |
| 11:22:17 | 69 | 5,154.0000 | XLON | 05003050000076615-E0PoWGWCfWF4 |
| 11:22:17 | 28 | 5,154.0000 | XLON | 05003050000076615-E0PoWGWCfWF6 |
| 11:22:17 | 84 | 5,154.0000 | XLON | 05003050000078236-E0PoWGWCfWF8 |
| 11:22:17 | 220 | 5,156.0000 | XLON | 05003050000078411-E0PoWGWCfWDn |
| 11:23:06 | 196 | 5,154.0000 | XLON | 07003070000079008-E0PoWGWCfWlQ |
| 11:23:06 | 168 | 5,154.0000 | XLON | 07003070000079009-E0PoWGWCfWlS |
| 11:24:42 | 137 | 5,152.0000 | XLON | 05003050000079820-E0PoWGWCfXjM |
| 11:24:42 | 108 | 5,152.0000 | XLON | 07003070000079567-E0PoWGWCfXjO |
| 11:28:24 | 111 | 5,152.0000 | XLON | 07003070000080947-E0PoWGWCfZrs |
| 11:30:00 | 144 | 5,152.0000 | XLON | 05003050000082024-E0PoWGWCfash |
| 11:31:03 | 20 | 5,152.0000 | XLON | 05003050000082425-E0PoWGWCfbQq |
| 11:33:36 | 209 | 5,152.0000 | XLON | 07003070000082766-E0PoWGWCfdAr |
| 11:33:41 | 96 | 5,150.0000 | XLON | 07003070000080171-E0PoWGWCfdEU |
| 11:33:41 | 58 | 5,150.0000 | XLON | 07003070000082581-E0PoWGWCfdEY |
| 11:33:42 | 78 | 5,148.0000 | XLON | 05003050000081095-E0PoWGWCfdJ3 |
| 11:35:53 | 100 | 5,146.0000 | XLON | 05003050000083418-E0PoWGWCfej6 |
| 11:36:58 | 101 | 5,144.0000 | XLON | 07003070000083079-E0PoWGWCffTB |
| 11:39:04 | 125 | 5,144.0000 | XLON | 05003050000084388-E0PoWGWCfgd4 |
| 11:42:05 | 167 | 5,144.0000 | XLON | 07003070000084988-E0PoWGWCfihL |
| 11:42:59 | 95 | 5,140.0000 | XLON | 07003070000083599-E0PoWGWCfjvv |
| 11:42:59 | 120 | 5,142.0000 | XLON | 05003050000083381-E0PoWGWCfjuD |
| 11:42:59 | 66 | 5,142.0000 | XLON | 05003050000085496-E0PoWGWCfjuN |
| 11:45:05 | 115 | 5,138.0000 | XLON | 05003050000086732-E0PoWGWCfmAy |
| 11:45:05 | 148 | 5,138.0000 | XLON | 07003070000085827-E0PoWGWCfmAu |
| 11:45:05 | 134 | 5,142.0000 | XLON | 07003070000086373-E0PoWGWCfm9p |
| 11:48:45 | 105 | 5,136.0000 | XLON | 05003050000087255-E0PoWGWCfp1N |
| 11:49:41 | 113 | 5,134.0000 | XLON | 07003070000086922-E0PoWGWCfpqd |
| 12:03:38 | 93 | 5,138.0000 | XLON | 05003050000090607-E0PoWGWCfxan |
| 12:03:38 | 129 | 5,138.0000 | XLON | 07003070000090273-E0PoWGWCfxaC |
| 12:03:39 | 222 | 5,138.0000 | XLON | 05003050000090609-E0PoWGWCfxbp |
| 12:03:40 | 222 | 5,138.0000 | XLON | 05003050000090612-E0PoWGWCfxcR |
| 12:03:41 | 222 | 5,138.0000 | XLON | 07003070000090287-E0PoWGWCfxhc |
| 12:04:07 | 130 | 5,138.0000 | XLON | 05003050000090708-E0PoWGWCfy86 |
| 12:06:07 | 253 | 5,136.0000 | XLON | 05003050000089987-E0PoWGWCfzUR |
| 12:08:26 | 247 | 5,136.0000 | XLON | 07003070000091166-E0PoWGWCg0af |
| 12:09:06 | 222 | 5,134.0000 | XLON | 07003070000090274-E0PoWGWCg0vU |
| 12:09:06 | 184 | 5,132.0000 | XLON | 07003070000090606-E0PoWGWCg0vk |
| 12:13:01 | 137 | 5,134.0000 | XLON | 07003070000091605-E0PoWGWCg2YL |
| 12:14:47 | 154 | 5,134.0000 | XLON | 07003070000092276-E0PoWGWCg3aQ |
| 12:17:54 | 106 | 5,134.0000 | XLON | 05003050000092855-E0PoWGWCg5SY |
| 12:17:54 | 180 | 5,134.0000 | XLON | 05003050000092855-E0PoWGWCg5Sa |
| 12:21:48 | 225 | 5,136.0000 | XLON | 07003070000093434-E0PoWGWCg8UJ |
| 12:22:32 | 190 | 5,134.0000 | XLON | 07003070000093152-E0PoWGWCg91M |
| 12:23:43 | 214 | 5,134.0000 | XLON | 05003050000094310-E0PoWGWCg9q1 |
| 12:25:31 | 156 | 5,134.0000 | XLON | 05003050000094414-E0PoWGWCgAr7 |
| 12:26:01 | 116 | 5,132.0000 | XLON | 05003050000091745-E0PoWGWCgBBE |
| 12:26:01 | 126 | 5,132.0000 | XLON | 05003050000093773-E0PoWGWCgBBI |
| 12:29:27 | 124 | 5,134.0000 | XLON | 05003050000095206-E0PoWGWCgDNz |
| 12:30:23 | 1 | 5,132.0000 | XLON | 05003050000095070-E0PoWGWCgDxe |
| 12:30:23 | 148 | 5,132.0000 | XLON | 05003050000095070-E0PoWGWCgDxk |
| 12:31:55 | 56 | 5,130.0000 | XLON | 05003050000095865-E0PoWGWCgEnb |
| 12:31:55 | 92 | 5,130.0000 | XLON | 07003070000094686-E0PoWGWCgEnZ |
| 12:42:02 | 254 | 5,132.0000 | XLON | 05003050000096706-E0PoWGWCgM43 |
| 12:42:02 | 73 | 5,134.0000 | XLON | 07003070000096682-E0PoWGWCgM2i |
| 12:42:02 | 151 | 5,134.0000 | XLON | 07003070000096682-E0PoWGWCgM2e |
| 12:42:08 | 146 | 5,130.0000 | XLON | 05003050000096153-E0PoWGWCgM6G |
| 12:42:08 | 72 | 5,130.0000 | XLON | 07003070000096527-E0PoWGWCgM6I |
| 12:42:08 | 11 | 5,130.0000 | XLON | 07003070000096527-E0PoWGWCgM6L |
| 12:43:12 | 242 | 5,128.0000 | XLON | 05003050000097720-E0PoWGWCgMhW |
| 12:44:20 | 168 | 5,130.0000 | XLON | 07003070000097691-E0PoWGWCgNNy |
| 12:44:20 | 107 | 5,130.0000 | XLON | 05003050000098107-E0PoWGWCgNOB |
| 12:47:10 | 169 | 5,128.0000 | XLON | 07003070000098067-E0PoWGWCgPLu |
| 12:50:21 | 35 | 5,128.0000 | XLON | 05003050000098973-E0PoWGWCgQz8 |
| 12:50:21 | 147 | 5,128.0000 | XLON | 05003050000098973-E0PoWGWCgQzC |
| 12:51:19 | 106 | 5,128.0000 | XLON | 07003070000099043-E0PoWGWCgRpc |
| 12:56:18 | 45 | 5,130.0000 | XLON | 05003050000100086-E0PoWGWCgV1Y |
| 12:56:18 | 246 | 5,130.0000 | XLON | 05003050000100086-E0PoWGWCgV1b |
| 12:56:18 | 48 | 5,130.0000 | XLON | 05003050000100205-E0PoWGWCgV1d |
| 12:56:18 | 11 | 5,130.0000 | XLON | 05003050000100205-E0PoWGWCgV1g |
| 12:56:20 | 58 | 5,128.0000 | XLON | 05003050000099653-E0PoWGWCgV4Y |
| 12:56:20 | 128 | 5,128.0000 | XLON | 07003070000099043-E0PoWGWCgV4W |
| 13:00:55 | 110 | 5,136.0000 | XLON | 05003050000101190-E0PoWGWCgYLn |
| 13:00:55 | 177 | 5,136.0000 | XLON | 05003050000101190-E0PoWGWCgYLp |
| 13:03:40 | 264 | 5,134.0000 | XLON | 07003070000100999-E0PoWGWCgbL4 |
| 13:05:27 | 266 | 5,142.0000 | XLON | 05003050000102080-E0PoWGWCgcHh |
| 13:06:06 | 76 | 5,138.0000 | XLON | 05003050000102160-E0PoWGWCgckC |
| 13:06:06 | 228 | 5,140.0000 | XLON | 05003050000102022-E0PoWGWCgcis |
| 13:06:33 | 203 | 5,136.0000 | XLON | 07003070000101892-E0PoWGWCgd7p |
| 13:08:06 | 140 | 5,136.0000 | XLON | 07003070000102209-E0PoWGWCgeEw |
| 13:15:51 | 4 | 5,144.0000 | XLON | 05003050000104259-E0PoWGWCgkrM |
| 13:16:19 | 251 | 5,144.0000 | XLON | 05003050000104262-E0PoWGWCglIh |
| 13:16:40 | 150 | 5,142.0000 | XLON | 05003050000104212-E0PoWGWCglcO |
| 13:16:40 | 221 | 5,142.0000 | XLON | 07003070000103885-E0PoWGWCglcM |
| 13:16:40 | 148 | 5,142.0000 | XLON | 05003050000104265-E0PoWGWCglcQ |
| 13:18:30 | 142 | 5,142.0000 | XLON | 07003070000104304-E0PoWGWCgmgG |
| 13:18:39 | 61 | 5,140.0000 | XLON | 07003070000104031-E0PoWGWCgmmu |
| 13:19:54 | 99 | 5,138.0000 | XLON | 07003070000104100-E0PoWGWCgnrC |
| 13:22:41 | 42 | 5,138.0000 | XLON | 05003050000105629-E0PoWGWCgpcR |
| 13:23:33 | 112 | 5,138.0000 | XLON | 07003070000105462-E0PoWGWCgq8Q |
| 13:26:24 | 160 | 5,142.0000 | XLON | 07003070000106018-E0PoWGWCgrY0 |
| 13:26:24 | 49 | 5,142.0000 | XLON | 07003070000106018-E0PoWGWCgrXj |
| 13:28:44 | 222 | 5,144.0000 | XLON | 05003050000106645-E0PoWGWCgt3G |
| 13:30:09 | 267 | 5,144.0000 | XLON | 05003050000107053-E0PoWGWCgtxC |
| 13:31:28 | 193 | 5,144.0000 | XLON | 05003050000107445-E0PoWGWCgvWC |
| 13:32:41 | 175 | 5,144.0000 | XLON | 07003070000107373-E0PoWGWCgwHD |
| 13:33:12 | 129 | 5,142.0000 | XLON | 05003050000106610-E0PoWGWCgwej |
| 13:33:12 | 56 | 5,142.0000 | XLON | 05003050000106610-E0PoWGWCgwem |
| 13:36:17 | 149 | 5,146.0000 | XLON | 07003070000108068-E0PoWGWCh052 |
| 13:37:41 | 3 | 5,146.0000 | XLON | 05003050000108736-E0PoWGWCh0uX |
| 13:37:44 | 71 | 5,144.0000 | XLON | 07003070000108013-E0PoWGWCh0w6 |
| 13:37:56 | 103 | 5,144.0000 | XLON | 07003070000108013-E0PoWGWCh18M |
| 13:41:01 | 2 | 5,144.0000 | XLON | 05003050000109304-E0PoWGWCh331 |
| 13:41:01 | 2 | 5,144.0000 | XLON | 05003050000109304-E0PoWGWCh333 |
| 13:41:23 | 126 | 5,142.0000 | XLON | 05003050000109051-E0PoWGWCh3Lr |
| 13:41:23 | 74 | 5,142.0000 | XLON | 07003070000108069-E0PoWGWCh3Ll |
| 13:43:23 | 205 | 5,146.0000 | XLON | 05003050000109661-E0PoWGWCh4VY |
| 13:46:31 | 295 | 5,150.0000 | XLON | 07003070000110026-E0PoWGWCh6T7 |
| 13:46:31 | 252 | 5,150.0000 | XLON | 05003050000110332-E0PoWGWCh6TD |
| 13:51:01 | 282 | 5,150.0000 | XLON | 07003070000110934-E0PoWGWCh9r1 |
| 13:51:02 | 198 | 5,148.0000 | XLON | 05003050000110940-E0PoWGWCh9s8 |
| 13:52:41 | 11 | 5,148.0000 | XLON | 05003050000111600-E0PoWGWChAko |
| 13:52:47 | 146 | 5,148.0000 | XLON | 05003050000111600-E0PoWGWChAoq |
| 13:52:47 | 89 | 5,148.0000 | XLON | 05003050000111600-E0PoWGWChAos |
| 13:54:21 | 2 | 5,148.0000 | XLON | 05003050000111912-E0PoWGWChBnz |
| 13:55:34 | 230 | 5,148.0000 | XLON | 07003070000111673-E0PoWGWChCqt |
| 13:57:22 | 209 | 5,156.0000 | XLON | 07003070000112219-E0PoWGWChEJc |
| 13:58:17 | 228 | 5,156.0000 | XLON | 05003050000112768-E0PoWGWChEro |
| 13:59:23 | 171 | 5,158.0000 | XLON | 05003050000113070-E0PoWGWChFUr |
| 14:04:53 | 269 | 5,166.0000 | XLON | 05003050000114461-E0PoWGWChLBc |
| 14:05:40 | 120 | 5,166.0000 | XLON | 05003050000114481-E0PoWGWChMA6 |
| 14:07:05 | 285 | 5,166.0000 | XLON | 05003050000114960-E0PoWGWChMv1 |
| 14:07:06 | 348 | 5,164.0000 | XLON | 07003070000114027-E0PoWGWChMwf |
| 14:15:35 | 252 | 5,180.0000 | XLON | 05003050000116933-E0PoWGWChTMj |
| 14:15:36 | 90 | 5,180.0000 | XLON | 05003050000116935-E0PoWGWChTNV |
| 14:15:36 | 185 | 5,180.0000 | XLON | 05003050000116935-E0PoWGWChTNX |
| 14:16:01 | 246 | 5,180.0000 | XLON | 07003070000116708-E0PoWGWChTcR |
| 14:16:01 | 351 | 5,178.0000 | XLON | 07003070000116340-E0PoWGWChTcm |
| 14:18:58 | 245 | 5,182.0000 | XLON | 07003070000117335-E0PoWGWChW4M |
| 14:20:20 | 245 | 5,180.0000 | XLON | 07003070000117104-E0PoWGWChXhL |
| 14:21:01 | 263 | 5,184.0000 | XLON | 05003050000118206-E0PoWGWChYON |
| 14:22:02 | 113 | 5,186.0000 | XLON | 05003050000118424-E0PoWGWChZDU |
| 14:22:41 | 148 | 5,194.0000 | XLON | 07003070000118281-E0PoWGWChaKF |
| 14:24:32 | 164 | 5,190.0000 | XLON | 05003050000118532-E0PoWGWChbYq |
| 14:25:00 | 202 | 5,186.0000 | XLON | 05003050000118947-E0PoWGWChbrL |
| 14:27:58 | 154 | 5,192.0000 | XLON | 05003050000119654-E0PoWGWChf24 |
| 14:27:58 | 286 | 5,194.0000 | XLON | 07003070000119143-E0PoWGWChf1S |
| 14:27:58 | 95 | 5,194.0000 | XLON | 07003070000119451-E0PoWGWChf1W |
| 14:27:58 | 189 | 5,196.0000 | XLON | 07003070000119362-E0PoWGWChf0b |
| 14:27:58 | 31 | 5,196.0000 | XLON | 07003070000119362-E0PoWGWChf0e |
| 14:29:40 | 154 | 5,200.0000 | XLON | 05003050000120432-E0PoWGWChgd9 |
| 14:29:40 | 110 | 5,200.0000 | XLON | 05003050000120432-E0PoWGWChgdB |
| 14:30:00 | 287 | 5,198.0000 | XLON | 07003070000120100-E0PoWGWChhlZ |
| 14:31:33 | 176 | 5,210.0000 | XLON | 05003050000121336-E0PoWGWChpH9 |
| 14:31:33 | 69 | 5,210.0000 | XLON | 07003070000121025-E0PoWGWChpHB |
| 14:31:33 | 315 | 5,212.0000 | XLON | 07003070000121127-E0PoWGWChpG1 |
| 14:33:26 | 343 | 5,212.0000 | XLON | 05003050000122636-E0PoWGWChv3P |
| 14:33:26 | 66 | 5,212.0000 | XLON | 07003070000122317-E0PoWGWChv3R |
| 14:33:26 | 215 | 5,212.0000 | XLON | 05003050000122637-E0PoWGWChv3T |
| 14:34:57 | 301 | 5,212.0000 | XLON | 07003070000123142-E0PoWGWChyM9 |
| 14:35:42 | 91 | 5,210.0000 | XLON | 05003050000123474-E0PoWGWCi0Cq |
| 14:36:42 | 150 | 5,218.0000 | XLON | 05003050000124755-E0PoWGWCi3H1 |
| 14:36:42 | 323 | 5,218.0000 | XLON | 07003070000124470-E0PoWGWCi3H3 |
| 14:36:42 | 72 | 5,218.0000 | XLON | 07003070000124471-E0PoWGWCi3H5 |
| 14:36:53 | 170 | 5,216.0000 | XLON | 05003050000124756-E0PoWGWCi3pp |
| 14:36:53 | 88 | 5,216.0000 | XLON | 05003050000124756-E0PoWGWCi3pr |
| 14:38:05 | 131 | 5,226.0000 | XLON | 05003050000125413-E0PoWGWCi6PK |
| 14:39:31 | 44 | 5,228.0000 | XLON | 07003070000125714-E0PoWGWCiAIx |
| 14:39:31 | 182 | 5,230.0000 | XLON | 05003050000126031-E0PoWGWCiAHh |
| 14:39:32 | 90 | 5,228.0000 | XLON | 05003050000125976-E0PoWGWCiAKs |
| 14:39:32 | 138 | 5,228.0000 | XLON | 07003070000125714-E0PoWGWCiAKq |
| 14:41:18 | 203 | 5,236.0000 | XLON | 07003070000126465-E0PoWGWCiEZ5 |
| 14:42:48 | 60 | 5,236.0000 | XLON | 07003070000126691-E0PoWGWCiHp3 |
| 14:42:48 | 160 | 5,236.0000 | XLON | 05003050000127528-E0PoWGWCiHpB |
| 14:44:40 | 239 | 5,248.0000 | XLON | 05003050000128367-E0PoWGWCiLw3 |
| 14:46:09 | 272 | 5,252.0000 | XLON | 07003070000128754-E0PoWGWCiQ0U |
| 14:46:57 | 53 | 5,250.0000 | XLON | 05003050000128741-E0PoWGWCiRi9 |
| 14:48:09 | 298 | 5,256.0000 | XLON | 05003050000129998-E0PoWGWCiULQ |
| 14:50:12 | 263 | 5,262.0000 | XLON | 05003050000130690-E0PoWGWCiYzp |
| 14:50:29 | 346 | 5,260.0000 | XLON | 07003070000130248-E0PoWGWCiZcQ |
| 14:50:34 | 241 | 5,258.0000 | XLON | 07003070000130211-E0PoWGWCiZhO |
| 14:51:05 | 66 | 5,262.0000 | XLON | 07003070000130816-E0PoWGWCibD8 |
| 14:51:05 | 268 | 5,262.0000 | XLON | 07003070000130917-E0PoWGWCibDA |
| 14:51:47 | 287 | 5,260.0000 | XLON | 05003050000131231-E0PoWGWCicqi |
| 14:53:45 | 224 | 5,264.0000 | XLON | 07003070000131661-E0PoWGWCihkN |
| 14:54:14 | 70 | 5,262.0000 | XLON | 05003050000131883-E0PoWGWCiim2 |
| 14:54:14 | 95 | 5,262.0000 | XLON | 05003050000131883-E0PoWGWCiilu |
| 14:54:21 | 43 | 5,262.0000 | XLON | 05003050000131883-E0PoWGWCij1c |
| 14:54:33 | 167 | 5,262.0000 | XLON | 07003070000132404-E0PoWGWCijM7 |
| 14:56:03 | 70 | 5,266.0000 | XLON | 05003050000133242-E0PoWGWCimPL |
| 14:56:03 | 203 | 5,266.0000 | XLON | 05003050000133242-E0PoWGWCimPQ |
| 14:56:05 | 156 | 5,264.0000 | XLON | 07003070000132726-E0PoWGWCimW9 |
| 14:56:08 | 78 | 5,262.0000 | XLON | 07003070000133024-E0PoWGWCimir |
| 14:57:25 | 79 | 5,260.0000 | XLON | 05003050000133371-E0PoWGWCip45 |
| 14:58:01 | 187 | 5,266.0000 | XLON | 05003050000133953-E0PoWGWCiq8b |
| 14:59:23 | 70 | 5,268.0000 | XLON | 05003050000134493-E0PoWGWCirzm |
| 15:00:15 | 149 | 5,266.0000 | XLON | 07003070000134847-E0PoWGWCitkT |
| 15:00:41 | 155 | 5,264.0000 | XLON | 07003070000133708-E0PoWGWCiuZk |
| 15:00:41 | 132 | 5,264.0000 | XLON | 07003070000134219-E0PoWGWCiuZm |
| 15:02:03 | 138 | 5,270.0000 | XLON | 07003070000135721-E0PoWGWCixCe |
| 15:02:03 | 70 | 5,270.0000 | XLON | 07003070000135721-E0PoWGWCixCg |
| 15:02:17 | 47 | 5,270.0000 | XLON | 07003070000135721-E0PoWGWCixhj |
| 15:02:20 | 204 | 5,268.0000 | XLON | 05003050000135964-E0PoWGWCixmi |
| 15:03:53 | 84 | 5,278.0000 | XLON | 07003070000136539-E0PoWGWCj0aA |
| 15:03:53 | 3 | 5,278.0000 | XLON | 05003050000136854-E0PoWGWCj0aG |
| 15:03:53 | 87 | 5,278.0000 | XLON | 07003070000136539-E0PoWGWCj0aE |
| 15:03:53 | 56 | 5,278.0000 | XLON | 05003050000136854-E0PoWGWCj0aI |
| 15:03:53 | 113 | 5,278.0000 | XLON | 07003070000136540-E0PoWGWCj0aK |
| 15:05:03 | 171 | 5,276.0000 | XLON | 05003050000136855-E0PoWGWCj3HT |
| 15:05:03 | 164 | 5,278.0000 | XLON | 05003050000137064-E0PoWGWCj3Gq |
| 15:07:30 | 204 | 5,278.0000 | XLON | 05003050000138361-E0PoWGWCj8hV |
| 15:07:34 | 187 | 5,276.0000 | XLON | 05003050000138182-E0PoWGWCj8vx |
| 15:08:09 | 3 | 5,278.0000 | XLON | 05003050000138673-E0PoWGWCjAAY |
| 15:08:26 | 22 | 5,276.0000 | XLON | 07003070000138184-E0PoWGWCjAmi |
| 15:08:26 | 190 | 5,276.0000 | XLON | 07003070000138184-E0PoWGWCjAmn |
| 15:09:22 | 111 | 5,278.0000 | XLON | 05003050000139087-E0PoWGWCjCoA |
| 15:09:45 | 202 | 5,276.0000 | XLON | 07003070000138820-E0PoWGWCjDhq |
| 15:11:29 | 3 | 5,276.0000 | XLON | 05003050000139922-E0PoWGWCjIP1 |
| 15:11:35 | 59 | 5,274.0000 | XLON | 05003050000139757-E0PoWGWCjIfx |
| 15:11:35 | 157 | 5,274.0000 | XLON | 07003070000136934-E0PoWGWCjIfv |
| 15:14:01 | 7 | 5,278.0000 | XLON | 05003050000140798-E0PoWGWCjMl1 |
| 15:14:01 | 2 | 5,278.0000 | XLON | 05003050000140798-E0PoWGWCjMl3 |
| 15:14:23 | 8 | 5,280.0000 | XLON | 05003050000140907-E0PoWGWCjNLZ |
| 15:16:02 | 65 | 5,280.0000 | XLON | 05003050000141282-E0PoWGWCjQlz |
| 15:16:02 | 286 | 5,280.0000 | XLON | 07003070000140782-E0PoWGWCjQlv |
| 15:16:02 | 123 | 5,280.0000 | XLON | 07003070000140976-E0PoWGWCjQlx |
| 15:16:02 | 255 | 5,282.0000 | XLON | 07003070000141322-E0PoWGWCjQle |
| 15:16:02 | 4 | 5,282.0000 | XLON | 07003070000141322-E0PoWGWCjQlg |
| 15:16:02 | 148 | 5,282.0000 | XLON | 07003070000141322-E0PoWGWCjQli |
| 15:17:16 | 56 | 5,278.0000 | XLON | 05003050000141300-E0PoWGWCjT31 |
| 15:17:16 | 145 | 5,278.0000 | XLON | 07003070000141328-E0PoWGWCjT33 |
| 15:19:10 | 218 | 5,283.0000 | XLON | 07003070000142350-E0PoWGWCjX3q |
| 15:19:49 | 323 | 5,283.0000 | XLON | 05003050000142883-E0PoWGWCjY1g |
| 15:21:03 | 8 | 5,290.0000 | XLON | 05003050000143158-E0PoWGWCjaCa |
| 15:21:03 | 84 | 5,290.0000 | XLON | 05003050000143158-E0PoWGWCjaCd |
| 15:21:03 | 92 | 5,290.0000 | XLON | 05003050000143158-E0PoWGWCjaCf |
| 15:21:03 | 251 | 5,290.0000 | XLON | 05003050000143188-E0PoWGWCjaCh |
| 15:21:03 | 89 | 5,290.0000 | XLON | 07003070000143014-E0PoWGWCjaCj |
| 15:21:03 | 351 | 5,293.0000 | XLON | 05003050000143326-E0PoWGWCjaBY |
| 15:25:56 | 204 | 5,286.0000 | XLON | 05003050000144239-E0PoWGWCjiH3 |
| 15:25:56 | 88 | 5,286.0000 | XLON | 07003070000144077-E0PoWGWCjiH5 |
| 15:25:56 | 78 | 5,286.0000 | XLON | 05003050000144604-E0PoWGWCjiH9 |
| 15:25:56 | 238 | 5,286.0000 | XLON | 07003070000144182-E0PoWGWCjiH7 |
| 15:25:57 | 45 | 5,282.0000 | XLON | 05003050000144943-E0PoWGWCjiKG |
| 15:25:57 | 11 | 5,282.0000 | XLON | 05003050000144943-E0PoWGWCjiKK |
| 15:26:17 | 220 | 5,284.0000 | XLON | 07003070000144841-E0PoWGWCjixh |
| 15:26:43 | 173 | 5,282.0000 | XLON | 07003070000144827-E0PoWGWCjjf5 |
| 15:29:34 | 161 | 5,288.0000 | XLON | 05003050000146019-E0PoWGWCjnh9 |
| 15:29:34 | 153 | 5,288.0000 | XLON | 07003070000145509-E0PoWGWCjnh7 |
| 15:29:34 | 199 | 5,290.0000 | XLON | 05003050000145862-E0PoWGWCjngX |
| 15:32:00 | 240 | 5,292.0000 | XLON | 05003050000147212-E0PoWGWCjrIv |
| 15:32:43 | 271 | 5,292.0000 | XLON | 07003070000147226-E0PoWGWCjsUu |
| 15:34:31 | 346 | 5,296.0000 | XLON | 05003050000148025-E0PoWGWCjvum |
| 15:37:10 | 135 | 5,300.0000 | XLON | 05003050000149310-E0PoWGWCjzrw |
| 15:37:10 | 153 | 5,300.0000 | XLON | 05003050000149310-E0PoWGWCjzry |
| 15:37:10 | 3 | 5,300.0000 | XLON | 05003050000149310-E0PoWGWCjzs0 |
| 15:37:37 | 100 | 5,294.0000 | XLON | 07003070000149214-E0PoWGWCk0ba |
| 15:37:37 | 339 | 5,298.0000 | XLON | 05003050000149151-E0PoWGWCk0Yr |
| 15:38:13 | 258 | 5,296.0000 | XLON | 05003050000149664-E0PoWGWCk1iB |
| 15:38:27 | 137 | 5,292.0000 | XLON | 07003070000149458-E0PoWGWCk1z1 |
| 15:38:27 | 202 | 5,294.0000 | XLON | 05003050000149506-E0PoWGWCk1y2 |
| 15:38:27 | 29 | 5,294.0000 | XLON | 07003070000149214-E0PoWGWCk1xy |
| 15:39:27 | 176 | 5,290.0000 | XLON | 05003050000150077-E0PoWGWCk3CM |
| 15:41:43 | 266 | 5,296.0000 | XLON | 07003070000150624-E0PoWGWCk6Ok |
| 15:42:43 | 3 | 5,296.0000 | XLON | 07003070000150983-E0PoWGWCk7mS |
| 15:42:43 | 2 | 5,296.0000 | XLON | 07003070000150983-E0PoWGWCk7mU |
| 15:43:49 | 199 | 5,296.0000 | XLON | 07003070000151126-E0PoWGWCk9Bi |
| 15:43:49 | 74 | 5,296.0000 | XLON | 07003070000151126-E0PoWGWCk9Bk |
| 15:45:03 | 54 | 5,298.0000 | XLON | 05003050000151893-E0PoWGWCkArI |
| 15:45:03 | 233 | 5,298.0000 | XLON | 05003050000151893-E0PoWGWCkArK |
| 15:47:47 | 92 | 5,304.0000 | XLON | 05003050000153025-E0PoWGWCkFG3 |
| 15:47:47 | 264 | 5,304.0000 | XLON | 05003050000153025-E0PoWGWCkFG5 |
| 15:48:04 | 241 | 5,302.0000 | XLON | 07003070000152596-E0PoWGWCkFW4 |
| 15:48:37 | 87 | 5,298.0000 | XLON | 07003070000152784-E0PoWGWCkGaV |
| 15:48:37 | 265 | 5,300.0000 | XLON | 07003070000152385-E0PoWGWCkGZk |
| 15:49:46 | 228 | 5,296.0000 | XLON | 07003070000153343-E0PoWGWCkI4x |
| 15:50:05 | 269 | 5,294.0000 | XLON | 05003050000153573-E0PoWGWCkIRL |
| 15:51:44 | 222 | 5,296.0000 | XLON | 07003070000154242-E0PoWGWCkL8Y |
| 15:51:46 | 259 | 5,294.0000 | XLON | 05003050000154195-E0PoWGWCkLAB |
| 15:53:09 | 155 | 5,296.0000 | XLON | 07003070000154699-E0PoWGWCkNRo |
| 15:53:09 | 2 | 5,296.0000 | XLON | 07003070000154699-E0PoWGWCkNRq |
| 15:54:13 | 234 | 5,294.0000 | XLON | 05003050000154795-E0PoWGWCkObh |
| 15:54:14 | 124 | 5,292.0000 | XLON | 07003070000153495-E0PoWGWCkOd4 |
| 15:56:36 | 64 | 5,292.0000 | XLON | 05003050000155771-E0PoWGWCkRbZ |
| 15:56:36 | 213 | 5,294.0000 | XLON | 05003050000155940-E0PoWGWCkRaU |
| 15:58:35 | 155 | 5,294.0000 | XLON | 05003050000156991-E0PoWGWCkUTz |
| 15:58:35 | 2 | 5,294.0000 | XLON | 05003050000156991-E0PoWGWCkUU1 |
| 15:58:35 | 156 | 5,294.0000 | XLON | 05003050000156991-E0PoWGWCkUU3 |
| 16:00:21 | 354 | 5,294.0000 | XLON | 05003050000157268-E0PoWGWCkWtP |
| 16:01:29 | 111 | 5,296.0000 | XLON | 07003070000158087-E0PoWGWCkYFJ |
| 16:01:59 | 116 | 5,294.0000 | XLON | 07003070000157898-E0PoWGWCkYgJ |
| 16:01:59 | 228 | 5,294.0000 | XLON | 07003070000157898-E0PoWGWCkYgN |
| 16:02:13 | 189 | 5,292.0000 | XLON | 05003050000156581-E0PoWGWCkZ6X |
| 16:04:01 | 141 | 5,292.0000 | XLON | 05003050000159277-E0PoWGWCkb6b |
| 16:04:01 | 155 | 5,292.0000 | XLON | 05003050000159277-E0PoWGWCkb6d |
| 16:04:01 | 2 | 5,292.0000 | XLON | 05003050000159277-E0PoWGWCkb6f |
| 16:04:01 | 3 | 5,292.0000 | XLON | 05003050000159277-E0PoWGWCkb6h |
| 16:04:23 | 135 | 5,292.0000 | XLON | 05003050000159388-E0PoWGWCkbUP |
| 16:04:23 | 3 | 5,292.0000 | XLON | 05003050000159388-E0PoWGWCkbUR |
| 16:04:23 | 2 | 5,292.0000 | XLON | 05003050000159388-E0PoWGWCkbUT |
| 16:04:23 | 61 | 5,292.0000 | XLON | 05003050000159388-E0PoWGWCkbUV |
| 16:05:21 | 119 | 5,292.0000 | XLON | 07003070000159446-E0PoWGWCkcz5 |
| 16:06:09 | 252 | 5,290.0000 | XLON | 05003050000158733-E0PoWGWCke7U |
| 16:06:34 | 249 | 5,288.0000 | XLON | 07003070000158952-E0PoWGWCkebW |
| 16:06:37 | 39 | 5,286.0000 | XLON | 07003070000159586-E0PoWGWCkeff |
| 16:06:37 | 35 | 5,286.0000 | XLON | 07003070000159586-E0PoWGWCkefi |
| 16:06:37 | 343 | 5,286.0000 | XLON | 07003070000159668-E0PoWGWCkefk |
| 16:06:38 | 97 | 5,284.0000 | XLON | 05003050000160166-E0PoWGWCkegw |
| 16:10:32 | 229 | 5,286.0000 | XLON | 07003070000160707-E0PoWGWCkj6j |
| 16:10:41 | 275 | 5,284.0000 | XLON | 05003050000161032-E0PoWGWCkjGb |
| 16:10:41 | 77 | 5,284.0000 | XLON | 07003070000160908-E0PoWGWCkjGf |
| 16:12:21 | 169 | 5,288.0000 | XLON | 07003070000162027-E0PoWGWCklCk |
| 16:12:21 | 100 | 5,288.0000 | XLON | 07003070000162027-E0PoWGWCklCm |
| 16:12:21 | 82 | 5,288.0000 | XLON | 07003070000162027-E0PoWGWCklCo |
| 16:12:43 | 137 | 5,288.0000 | XLON | 05003050000162443-E0PoWGWCklro |
| 16:13:11 | 136 | 5,290.0000 | XLON | 05003050000162673-E0PoWGWCkmPO |
| 16:14:15 | 79 | 5,292.0000 | XLON | 05003050000163058-E0PoWGWCko5z |
| 16:14:25 | 146 | 5,292.0000 | XLON | 05003050000163118-E0PoWGWCkoRF |
| 16:14:30 | 146 | 5,292.0000 | XLON | 05003050000163149-E0PoWGWCkoXO |
| 16:14:56 | 121 | 5,292.0000 | XLON | 05003050000163391-E0PoWGWCkpAa |
| 16:15:13 | 87 | 5,290.0000 | XLON | 05003050000162751-E0PoWGWCkpYa |
| 16:15:13 | 158 | 5,290.0000 | XLON | 05003050000163092-E0PoWGWCkpYm |
| 16:16:03 | 134 | 5,294.0000 | XLON | 05003050000163940-E0PoWGWCkqdQ |
| 16:16:03 | 2 | 5,294.0000 | XLON | 05003050000163940-E0PoWGWCkqdS |
| 16:16:05 | 82 | 5,294.0000 | XLON | 07003070000163684-E0PoWGWCkqkQ |
| 16:16:31 | 112 | 5,294.0000 | XLON | 07003070000163787-E0PoWGWCkreZ |
| 16:16:34 | 59 | 5,294.0000 | XLON | 07003070000163795-E0PoWGWCkrpF |
| 16:17:48 | 110 | 5,294.0000 | XLON | 05003050000164343-E0PoWGWCkvGK |
| 16:17:48 | 155 | 5,294.0000 | XLON | 05003050000164343-E0PoWGWCkvGM |
| 16:17:48 | 159 | 5,294.0000 | XLON | 05003050000164343-E0PoWGWCkvGO |
| 16:17:48 | 58 | 5,294.0000 | XLON | 05003050000164343-E0PoWGWCkvGQ |
| 16:19:02 | 122 | 5,292.0000 | XLON | 07003070000163448-E0PoWGWCkyPe |
| 16:19:02 | 151 | 5,292.0000 | XLON | 07003070000163669-E0PoWGWCkyPi |
| 16:19:02 | 12 | 5,292.0000 | XLON | 07003070000163448-E0PoWGWCkyPc |
| 16:19:50 | 57 | 5,292.0000 | XLON | 07003070000164484-E0PoWGWCl0BS |
| 16:19:56 | 339 | 5,292.0000 | XLON | 07003070000164484-E0PoWGWCl0ND |
| 16:21:03 | 195 | 5,296.0000 | XLON | 05003050000165191-E0PoWGWCl2A5 |
| 16:21:03 | 4 | 5,296.0000 | XLON | 05003050000165191-E0PoWGWCl2A7 |
| 16:21:03 | 2 | 5,296.0000 | XLON | 05003050000165191-E0PoWGWCl2A9 |
| 16:21:29 | 175 | 5,296.0000 | XLON | 07003070000165060-E0PoWGWCl2cL |
| 16:21:55 | 121 | 5,296.0000 | XLON | 05003050000165430-E0PoWGWCl35V |
| 16:22:43 | 4 | 5,296.0000 | XLON | 07003070000165334-E0PoWGWCl3fg |
| 16:22:43 | 193 | 5,296.0000 | XLON | 07003070000165334-E0PoWGWCl3fi |
| 16:23:09 | 97 | 5,296.0000 | XLON | 07003070000165430-E0PoWGWCl4Q2 |
| 16:23:09 | 193 | 5,296.0000 | XLON | 07003070000165430-E0PoWGWCl4Q4 |
| 16:23:09 | 125 | 5,296.0000 | XLON | 07003070000165430-E0PoWGWCl4Q6 |
| 16:24:07 | 317 | 5,294.0000 | XLON | 07003070000164503-E0PoWGWCl5O3 |
| 16:24:48 | 186 | 5,296.0000 | XLON | 07003070000165842-E0PoWGWCl6UJ |
| 16:25:03 | 316 | 5,298.0000 | XLON | 05003050000166183-E0PoWGWCl6zx |
| 16:26:11 | 80 | 5,298.0000 | XLON | 07003070000166288-E0PoWGWClA3e |
| 16:26:11 | 5 | 5,298.0000 | XLON | 07003070000166288-E0PoWGWClA3g |
| 16:26:11 | 2 | 5,298.0000 | XLON | 07003070000166288-E0PoWGWClA3i |
| 16:26:24 | 242 | 5,298.0000 | XLON | 05003050000166621-E0PoWGWClBEj |
| 16:26:24 | 9 | 5,298.0000 | XLON | 05003050000166621-E0PoWGWClBEl |
| 16:27:00 | 214 | 5,298.0000 | XLON | 07003070000166561-E0PoWGWClCGO |
| 16:27:14 | 2 | 5,302.0000 | XLON | 05003050000166881-E0PoWGWClCe1 |
| 16:27:14 | 68 | 5,302.0000 | XLON | 05003050000166881-E0PoWGWClCds |
| 16:27:14 | 145 | 5,302.0000 | XLON | 07003070000166625-E0PoWGWClCdq |
| 16:28:02 | 256 | 5,306.0000 | XLON | 07003070000166838-E0PoWGWClE33 |
| 16:28:53 | 7 | 5,308.0000 | XLON | 07003070000167082-E0PoWGWClFdD |
| 16:28:53 | 242 | 5,308.0000 | XLON | 07003070000167082-E0PoWGWClFdF |
| 16:28:55 | 170 | 5,308.0000 | XLON | 05003050000167357-E0PoWGWClFfi |
| 16:28:55 | 304 | 5,308.0000 | XLON | 05003050000167357-E0PoWGWClFfk |
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
POSAKPBQABKDPDK
More from Ashtead Group PLC
Transaction in Own Shares
2026
Jan 8
Transaction in Own Shares
2026
Jan 5
Transaction in Own Shares
2025
Dec 31
Transaction in Own Shares
2025
Dec 30
Transaction in Own Shares
2025
Dec 24
Transaction in Own Shares
2025
Dec 23
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