AI Terminal
PROCESSING_QUERY...
Ashtead Group PLC
Transaction in Own Shares • Jan 12, 2026
4709_pos_2026-01-12_80e594ea-38f7-4cb7-b9e1-0f74524e85ad.html
Transaction in Own Shares
Open in ViewerOpens in native device viewer
National Storage Mechanism | Additional information 
RNS Number : 3999O
Ashtead Group PLC
12 January 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 9 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: | 69,600 |
| Date of transaction: | 9 January 2026 |
| Average price paid per share (pence): | 5,556.0171 |
| Lowest price paid per share (pence): | 5,524.0000 |
| Highest price paid per share (pence): | 5,598.0000 |
| Broker: | J.P. Morgan Securities plc |
Following the purchase of these shares, the remaining number of ordinary shares in issue will be 416,524,197 (excluding Treasury shares), and the Company will hold 34,830,636 ordinary shares in Treasury.
The figure of 416,524,197 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 | 279 | 5,538.0000 | XLON | 05003050000004536-E0PrQ6RuhxL7 |
| 08:01:04 | 280 | 5,536.0000 | XLON | 07003070000004514-E0PrQ6RuhxLI |
| 08:01:06 | 305 | 5,532.0000 | XLON | 05003050000004537-E0PrQ6RuhxXi |
| 08:03:14 | 105 | 5,532.0000 | XLON | 05003050000005015-E0PrQ6Rui3pm |
| 08:03:20 | 98 | 5,532.0000 | XLON | 05003050000005015-E0PrQ6Rui42y |
| 08:03:28 | 187 | 5,530.0000 | XLON | 05003050000004974-E0PrQ6Rui4Q5 |
| 08:05:42 | 139 | 5,544.0000 | XLON | 05003050000005460-E0PrQ6Rui9IP |
| 08:05:43 | 64 | 5,544.0000 | XLON | 05003050000005460-E0PrQ6Rui9KQ |
| 08:06:33 | 203 | 5,544.0000 | XLON | 07003070000005523-E0PrQ6RuiAmy |
| 08:06:33 | 217 | 5,542.0000 | XLON | 07003070000005469-E0PrQ6RuiAn6 |
| 08:09:12 | 165 | 5,548.0000 | XLON | 05003050000005808-E0PrQ6RuiF3N |
| 08:09:12 | 165 | 5,550.0000 | XLON | 07003070000005839-E0PrQ6RuiF2q |
| 08:10:05 | 178 | 5,558.0000 | XLON | 05003050000006029-E0PrQ6RuiGiZ |
| 08:10:16 | 2 | 5,552.0000 | XLON | 07003070000005989-E0PrQ6RuiH78 |
| 08:10:16 | 146 | 5,552.0000 | XLON | 07003070000005989-E0PrQ6RuiH7A |
| 08:10:24 | 86 | 5,546.0000 | XLON | 07003070000005922-E0PrQ6RuiHRa |
| 08:10:24 | 92 | 5,546.0000 | XLON | 07003070000005922-E0PrQ6RuiHRe |
| 08:12:41 | 111 | 5,564.0000 | XLON | 07003070000006396-E0PrQ6RuiKxq |
| 08:13:15 | 18 | 5,564.0000 | XLON | 07003070000006446-E0PrQ6RuiM1C |
| 08:13:24 | 45 | 5,560.0000 | XLON | 05003050000006427-E0PrQ6RuiMKY |
| 08:13:24 | 32 | 5,560.0000 | XLON | 05003050000006427-E0PrQ6RuiMKb |
| 08:13:42 | 5 | 5,554.0000 | XLON | 05003050000006360-E0PrQ6RuiMtU |
| 08:13:42 | 117 | 5,554.0000 | XLON | 05003050000006360-E0PrQ6RuiMtW |
| 08:13:42 | 144 | 5,558.0000 | XLON | 07003070000006369-E0PrQ6RuiMsH |
| 08:15:09 | 189 | 5,562.0000 | XLON | 05003050000006708-E0PrQ6RuiP8o |
| 08:15:09 | 160 | 5,560.0000 | XLON | 07003070000006662-E0PrQ6RuiP8u |
| 08:16:47 | 132 | 5,594.0000 | XLON | 07003070000007605-E0PrQ6RuiRlx |
| 08:17:42 | 158 | 5,598.0000 | XLON | 07003070000008016-E0PrQ6RuiTGe |
| 08:19:10 | 119 | 5,592.0000 | XLON | 05003050000008004-E0PrQ6RuiVrs |
| 08:19:10 | 59 | 5,592.0000 | XLON | 05003050000008030-E0PrQ6RuiVru |
| 08:20:17 | 187 | 5,590.0000 | XLON | 05003050000009085-E0PrQ6RuiXnS |
| 08:20:23 | 173 | 5,588.0000 | XLON | 07003070000008908-E0PrQ6RuiXyQ |
| 08:21:27 | 42 | 5,566.0000 | XLON | 05003050000009328-E0PrQ6RuiZnr |
| 08:21:27 | 94 | 5,566.0000 | XLON | 05003050000009328-E0PrQ6RuiZnt |
| 08:23:04 | 57 | 5,570.0000 | XLON | 05003050000010025-E0PrQ6RuicIl |
| 08:23:59 | 128 | 5,574.0000 | XLON | 07003070000010272-E0PrQ6RuidZ0 |
| 08:23:59 | 47 | 5,574.0000 | XLON | 07003070000010272-E0PrQ6RuidZ2 |
| 08:24:59 | 162 | 5,574.0000 | XLON | 05003050000010468-E0PrQ6RuieqT |
| 08:24:59 | 147 | 5,576.0000 | XLON | 07003070000010628-E0PrQ6Ruiepj |
| 08:26:26 | 105 | 5,570.0000 | XLON | 05003050000010183-E0PrQ6Ruigav |
| 08:26:26 | 108 | 5,572.0000 | XLON | 07003070000010980-E0PrQ6RuigaS |
| 08:26:26 | 78 | 5,572.0000 | XLON | 07003070000010980-E0PrQ6RuigaU |
| 08:27:55 | 185 | 5,568.0000 | XLON | 07003070000011432-E0PrQ6Ruii58 |
| 08:29:47 | 186 | 5,576.0000 | XLON | 07003070000011882-E0PrQ6RuikcT |
| 08:29:48 | 143 | 5,574.0000 | XLON | 05003050000011905-E0PrQ6Ruike5 |
| 08:31:04 | 19 | 5,566.0000 | XLON | 05003050000012522-E0PrQ6Ruimrr |
| 08:31:27 | 21 | 5,566.0000 | XLON | 05003050000012658-E0PrQ6RuinGo |
| 08:32:28 | 110 | 5,564.0000 | XLON | 07003070000012972-E0PrQ6RuioRH |
| 08:32:28 | 16 | 5,564.0000 | XLON | 07003070000012972-E0PrQ6RuioRO |
| 08:32:36 | 84 | 5,562.0000 | XLON | 05003050000012692-E0PrQ6RuioW4 |
| 08:33:03 | 161 | 5,560.0000 | XLON | 07003070000012471-E0PrQ6RuioyO |
| 08:34:49 | 32 | 5,562.0000 | XLON | 05003050000013762-E0PrQ6RuiqhB |
| 08:34:49 | 51 | 5,562.0000 | XLON | 05003050000013762-E0PrQ6RuiqhD |
| 08:36:51 | 182 | 5,568.0000 | XLON | 05003050000014262-E0PrQ6RuissB |
| 08:36:51 | 110 | 5,570.0000 | XLON | 05003050000014334-E0PrQ6RuisrX |
| 08:36:51 | 69 | 5,570.0000 | XLON | 07003070000014337-E0PrQ6RuisrZ |
| 08:38:04 | 33 | 5,560.0000 | XLON | 05003050000014721-E0PrQ6RuiuEG |
| 08:38:04 | 162 | 5,560.0000 | XLON | 05003050000014721-E0PrQ6RuiuEJ |
| 08:40:26 | 142 | 5,562.0000 | XLON | 07003070000015668-E0PrQ6Ruiwef |
| 08:41:31 | 124 | 5,562.0000 | XLON | 05003050000015986-E0PrQ6Ruixkt |
| 08:42:37 | 132 | 5,560.0000 | XLON | 05003050000015966-E0PrQ6RuiyPZ |
| 08:43:09 | 42 | 5,560.0000 | XLON | 07003070000016533-E0PrQ6RuiygI |
| 08:43:09 | 32 | 5,560.0000 | XLON | 07003070000016533-E0PrQ6RuiygK |
| 08:43:40 | 81 | 5,560.0000 | XLON | 05003050000016568-E0PrQ6RuizG7 |
| 08:43:42 | 89 | 5,558.0000 | XLON | 05003050000016489-E0PrQ6RuizOH |
| 08:44:00 | 29 | 5,556.0000 | XLON | 05003050000016335-E0PrQ6Ruizi5 |
| 08:44:00 | 34 | 5,556.0000 | XLON | 05003050000016335-E0PrQ6Ruizi0 |
| 08:44:27 | 122 | 5,554.0000 | XLON | 07003070000016860-E0PrQ6Ruj04W |
| 08:46:01 | 172 | 5,556.0000 | XLON | 07003070000017371-E0PrQ6Ruj1Gv |
| 08:47:06 | 74 | 5,564.0000 | XLON | 05003050000017622-E0PrQ6Ruj2H7 |
| 08:47:06 | 60 | 5,564.0000 | XLON | 07003070000017644-E0PrQ6Ruj2H9 |
| 08:47:52 | 191 | 5,560.0000 | XLON | 05003050000017955-E0PrQ6Ruj33e |
| 08:50:06 | 191 | 5,560.0000 | XLON | 05003050000018511-E0PrQ6Ruj5Eb |
| 08:51:16 | 71 | 5,564.0000 | XLON | 05003050000019081-E0PrQ6Ruj6O3 |
| 08:51:16 | 179 | 5,564.0000 | XLON | 07003070000019113-E0PrQ6Ruj6O1 |
| 08:51:17 | 69 | 5,562.0000 | XLON | 05003050000018970-E0PrQ6Ruj6PE |
| 08:53:09 | 122 | 5,556.0000 | XLON | 05003050000019752-E0PrQ6Ruj7yt |
| 08:53:09 | 122 | 5,558.0000 | XLON | 05003050000019909-E0PrQ6Ruj7yK |
| 08:54:23 | 103 | 5,552.0000 | XLON | 05003050000020360-E0PrQ6Ruj8cg |
| 08:55:08 | 113 | 5,548.0000 | XLON | 07003070000020420-E0PrQ6Ruj9HK |
| 08:57:57 | 130 | 5,546.0000 | XLON | 07003070000020986-E0PrQ6RujBko |
| 08:58:07 | 100 | 5,540.0000 | XLON | 05003050000020922-E0PrQ6RujBtT |
| 08:58:41 | 100 | 5,536.0000 | XLON | 07003070000020966-E0PrQ6RujCXh |
| 08:59:33 | 117 | 5,540.0000 | XLON | 05003050000022051-E0PrQ6RujDRs |
| 09:00:00 | 117 | 5,538.0000 | XLON | 05003050000022008-E0PrQ6RujDkj |
| 09:02:25 | 132 | 5,546.0000 | XLON | 05003050000023246-E0PrQ6RujGZ9 |
| 09:02:26 | 165 | 5,544.0000 | XLON | 07003070000023238-E0PrQ6RujGbC |
| 09:04:50 | 163 | 5,546.0000 | XLON | 05003050000024330-E0PrQ6RujIup |
| 09:05:53 | 100 | 5,548.0000 | XLON | 05003050000024765-E0PrQ6RujJgY |
| 09:06:26 | 155 | 5,554.0000 | XLON | 07003070000025212-E0PrQ6RujK12 |
| 09:07:02 | 120 | 5,552.0000 | XLON | 05003050000025139-E0PrQ6RujKKF |
| 09:07:47 | 122 | 5,550.0000 | XLON | 05003050000025512-E0PrQ6RujKm8 |
| 09:09:48 | 161 | 5,550.0000 | XLON | 07003070000026076-E0PrQ6RujMMY |
| 09:11:01 | 33 | 5,548.0000 | XLON | 05003050000026552-E0PrQ6RujN0Y |
| 09:12:37 | 113 | 5,550.0000 | XLON | 07003070000027014-E0PrQ6RujO8Y |
| 09:12:41 | 179 | 5,550.0000 | XLON | 05003050000027002-E0PrQ6RujOCw |
| 09:13:07 | 122 | 5,548.0000 | XLON | 05003050000026828-E0PrQ6RujOdv |
| 09:14:49 | 117 | 5,550.0000 | XLON | 05003050000027621-E0PrQ6RujQBX |
| 09:14:56 | 39 | 5,548.0000 | XLON | 05003050000027462-E0PrQ6RujQHs |
| 09:15:35 | 67 | 5,548.0000 | XLON | 05003050000027462-E0PrQ6RujQpZ |
| 09:16:46 | 118 | 5,548.0000 | XLON | 05003050000028074-E0PrQ6RujRrL |
| 09:17:24 | 127 | 5,546.0000 | XLON | 07003070000028105-E0PrQ6RujSFF |
| 09:18:31 | 95 | 5,546.0000 | XLON | 05003050000028764-E0PrQ6RujTOA |
| 09:20:24 | 124 | 5,540.0000 | XLON | 05003050000029059-E0PrQ6RujUxA |
| 09:20:24 | 97 | 5,542.0000 | XLON | 07003070000028736-E0PrQ6RujUwb |
| 09:22:59 | 169 | 5,544.0000 | XLON | 05003050000030095-E0PrQ6RujXBG |
| 09:24:47 | 145 | 5,542.0000 | XLON | 07003070000030126-E0PrQ6RujYAc |
| 09:24:48 | 165 | 5,540.0000 | XLON | 07003070000030544-E0PrQ6RujYCD |
| 09:29:20 | 146 | 5,540.0000 | XLON | 07003070000031814-E0PrQ6Rujb3H |
| 09:31:05 | 150 | 5,548.0000 | XLON | 05003050000032561-E0PrQ6Rujc5K |
| 09:31:06 | 190 | 5,546.0000 | XLON | 05003050000032149-E0PrQ6Rujc7S |
| 09:33:20 | 196 | 5,544.0000 | XLON | 07003070000033091-E0PrQ6Ruje5c |
| 09:35:10 | 143 | 5,550.0000 | XLON | 07003070000033874-E0PrQ6RujfGi |
| 09:35:55 | 172 | 5,548.0000 | XLON | 05003050000033690-E0PrQ6RujgEL |
| 09:37:07 | 128 | 5,550.0000 | XLON | 07003070000034573-E0PrQ6Rujhf2 |
| 09:37:07 | 192 | 5,552.0000 | XLON | 05003050000034587-E0PrQ6RujheS |
| 09:39:43 | 129 | 5,550.0000 | XLON | 05003050000034778-E0PrQ6RujjJe |
| 09:44:05 | 207 | 5,550.0000 | XLON | 05003050000037016-E0PrQ6RujmLV |
| 09:47:48 | 46 | 5,552.0000 | XLON | 05003050000038390-E0PrQ6RujolG |
| 09:47:48 | 136 | 5,552.0000 | XLON | 05003050000038390-E0PrQ6RujolI |
| 09:48:00 | 151 | 5,550.0000 | XLON | 07003070000038205-E0PrQ6Rujow5 |
| 09:48:23 | 129 | 5,548.0000 | XLON | 07003070000034820-E0PrQ6RujpDo |
| 09:48:23 | 59 | 5,548.0000 | XLON | 07003070000038057-E0PrQ6RujpDq |
| 09:52:05 | 199 | 5,548.0000 | XLON | 05003050000039254-E0PrQ6RujrMG |
| 09:53:52 | 154 | 5,546.0000 | XLON | 05003050000039125-E0PrQ6Rujsf2 |
| 09:54:24 | 172 | 5,554.0000 | XLON | 07003070000040744-E0PrQ6RujtG8 |
| 09:57:25 | 176 | 5,556.0000 | XLON | 07003070000041694-E0PrQ6RujuwA |
| 09:58:24 | 221 | 5,554.0000 | XLON | 05003050000041192-E0PrQ6RujvOq |
| 10:00:08 | 179 | 5,554.0000 | XLON | 05003050000042312-E0PrQ6RujwwF |
| 10:04:58 | 188 | 5,558.0000 | XLON | 05003050000043618-E0PrQ6Ruk0tc |
| 10:08:07 | 185 | 5,558.0000 | XLON | 05003050000044174-E0PrQ6Ruk2cu |
| 10:08:14 | 206 | 5,558.0000 | XLON | 07003070000045159-E0PrQ6Ruk2gZ |
| 10:08:23 | 204 | 5,554.0000 | XLON | 05003050000043338-E0PrQ6Ruk2kh |
| 10:08:23 | 187 | 5,556.0000 | XLON | 05003050000043483-E0PrQ6Ruk2jr |
| 10:10:42 | 161 | 5,564.0000 | XLON | 05003050000046099-E0PrQ6Ruk3xL |
| 10:12:55 | 249 | 5,566.0000 | XLON | 05003050000046781-E0PrQ6Ruk5lS |
| 10:12:55 | 196 | 5,564.0000 | XLON | 05003050000046381-E0PrQ6Ruk5lX |
| 10:13:06 | 113 | 5,562.0000 | XLON | 07003070000046116-E0PrQ6Ruk66O |
| 10:17:30 | 168 | 5,558.0000 | XLON | 07003070000047480-E0PrQ6Ruk9XC |
| 10:18:48 | 132 | 5,552.0000 | XLON | 05003050000048133-E0PrQ6RukALe |
| 10:18:48 | 158 | 5,556.0000 | XLON | 05003050000047447-E0PrQ6RukAKB |
| 10:22:03 | 168 | 5,548.0000 | XLON | 07003070000049252-E0PrQ6RukDH3 |
| 10:22:03 | 157 | 5,550.0000 | XLON | 05003050000049573-E0PrQ6RukDGO |
| 10:29:21 | 28 | 5,546.0000 | XLON | 07003070000050277-E0PrQ6RukIGX |
| 10:29:21 | 91 | 5,546.0000 | XLON | 05003050000051385-E0PrQ6RukIGe |
| 10:29:21 | 85 | 5,546.0000 | XLON | 07003070000050277-E0PrQ6RukIGc |
| 10:29:21 | 265 | 5,548.0000 | XLON | 07003070000052371-E0PrQ6RukIG5 |
| 10:29:25 | 113 | 5,544.0000 | XLON | 05003050000050311-E0PrQ6RukIMp |
| 10:29:25 | 85 | 5,544.0000 | XLON | 07003070000051356-E0PrQ6RukIMr |
| 10:31:27 | 167 | 5,546.0000 | XLON | 07003070000052992-E0PrQ6RukJzD |
| 10:33:33 | 193 | 5,546.0000 | XLON | 05003050000053510-E0PrQ6RukLKm |
| 10:33:33 | 68 | 5,546.0000 | XLON | 07003070000053447-E0PrQ6RukLKo |
| 10:37:16 | 178 | 5,556.0000 | XLON | 07003070000054699-E0PrQ6RukNbj |
| 10:39:10 | 116 | 5,548.0000 | XLON | 07003070000054700-E0PrQ6RukOij |
| 10:39:10 | 180 | 5,552.0000 | XLON | 05003050000054704-E0PrQ6RukOhW |
| 10:39:10 | 42 | 5,554.0000 | XLON | 07003070000055361-E0PrQ6RukOgd |
| 10:39:10 | 144 | 5,554.0000 | XLON | 07003070000055361-E0PrQ6RukOgf |
| 10:40:38 | 117 | 5,546.0000 | XLON | 07003070000055594-E0PrQ6RukQFx |
| 10:42:42 | 94 | 5,550.0000 | XLON | 05003050000056558-E0PrQ6RukRca |
| 10:43:14 | 111 | 5,548.0000 | XLON | 07003070000056317-E0PrQ6RukS8n |
| 10:43:14 | 109 | 5,546.0000 | XLON | 05003050000056338-E0PrQ6RukS8x |
| 10:45:46 | 84 | 5,548.0000 | XLON | 07003070000057074-E0PrQ6RukTZc |
| 10:45:50 | 101 | 5,546.0000 | XLON | 07003070000057060-E0PrQ6RukTch |
| 10:46:49 | 108 | 5,548.0000 | XLON | 07003070000057634-E0PrQ6RukUIy |
| 10:47:18 | 86 | 5,546.0000 | XLON | 07003070000057568-E0PrQ6RukUed |
| 10:48:50 | 77 | 5,546.0000 | XLON | 07003070000058116-E0PrQ6RukVXi |
| 10:49:56 | 111 | 5,546.0000 | XLON | 07003070000058595-E0PrQ6RukWIs |
| 10:52:12 | 62 | 5,548.0000 | XLON | 05003050000059161-E0PrQ6RukY0j |
| 10:52:12 | 113 | 5,548.0000 | XLON | 07003070000059177-E0PrQ6RukY0l |
| 10:57:36 | 144 | 5,548.0000 | XLON | 05003050000060991-E0PrQ6Rukarj |
| 11:01:04 | 231 | 5,548.0000 | XLON | 07003070000061551-E0PrQ6Rukcmk |
| 11:04:21 | 278 | 5,548.0000 | XLON | 05003050000063520-E0PrQ6RukeF0 |
| 11:04:34 | 134 | 5,546.0000 | XLON | 05003050000059870-E0PrQ6RukeLX |
| 11:04:34 | 69 | 5,546.0000 | XLON | 07003070000062970-E0PrQ6RukeLb |
| 11:07:18 | 238 | 5,550.0000 | XLON | 05003050000064190-E0PrQ6RukfZe |
| 11:07:41 | 22 | 5,550.0000 | XLON | 07003070000064489-E0PrQ6RukffQ |
| 11:09:05 | 31 | 5,550.0000 | XLON | 05003050000065113-E0PrQ6RukggA |
| 11:09:05 | 31 | 5,550.0000 | XLON | 05003050000065113-E0PrQ6RukggC |
| 11:09:05 | 95 | 5,550.0000 | XLON | 05003050000065113-E0PrQ6RukggE |
| 11:09:21 | 40 | 5,550.0000 | XLON | 07003070000065134-E0PrQ6RukgmL |
| 11:11:00 | 150 | 5,550.0000 | XLON | 07003070000065498-E0PrQ6RukhZC |
| 11:11:29 | 22 | 5,550.0000 | XLON | 05003050000065965-E0PrQ6Rukhmg |
| 11:11:29 | 22 | 5,550.0000 | XLON | 05003050000065965-E0PrQ6Rukhmi |
| 11:11:29 | 40 | 5,550.0000 | XLON | 05003050000065965-E0PrQ6Rukhmk |
| 11:11:29 | 59 | 5,550.0000 | XLON | 05003050000065965-E0PrQ6Rukhmm |
| 11:15:03 | 1 | 5,552.0000 | XLON | 05003050000066511-E0PrQ6RukjBV |
| 11:15:03 | 1 | 5,552.0000 | XLON | 05003050000066511-E0PrQ6RukjBX |
| 11:15:03 | 195 | 5,552.0000 | XLON | 05003050000066511-E0PrQ6RukjBa |
| 11:17:22 | 153 | 5,552.0000 | XLON | 07003070000067141-E0PrQ6RukkBV |
| 11:17:22 | 24 | 5,552.0000 | XLON | 07003070000067141-E0PrQ6RukkBX |
| 11:17:56 | 132 | 5,548.0000 | XLON | 07003070000067020-E0PrQ6RukkLq |
| 11:17:56 | 212 | 5,550.0000 | XLON | 05003050000066271-E0PrQ6RukkKj |
| 11:20:39 | 138 | 5,548.0000 | XLON | 05003050000068373-E0PrQ6Ruklf7 |
| 11:22:24 | 127 | 5,548.0000 | XLON | 07003070000068521-E0PrQ6RukmdX |
| 11:23:23 | 132 | 5,546.0000 | XLON | 07003070000068001-E0PrQ6Rukn0j |
| 11:23:24 | 104 | 5,544.0000 | XLON | 05003050000069004-E0PrQ6Rukn2S |
| 11:24:58 | 21 | 5,544.0000 | XLON | 05003050000069429-E0PrQ6RuknTN |
| 11:24:58 | 79 | 5,544.0000 | XLON | 05003050000069429-E0PrQ6RuknTP |
| 11:26:20 | 140 | 5,542.0000 | XLON | 05003050000069883-E0PrQ6Ruknt0 |
| 11:28:56 | 96 | 5,540.0000 | XLON | 07003070000068828-E0PrQ6Rukoj6 |
| 11:30:12 | 170 | 5,540.0000 | XLON | 05003050000071056-E0PrQ6RukpEe |
| 11:31:56 | 144 | 5,540.0000 | XLON | 07003070000071392-E0PrQ6RukplX |
| 11:34:21 | 22 | 5,540.0000 | XLON | 05003050000072386-E0PrQ6RukqkE |
| 11:34:21 | 57 | 5,540.0000 | XLON | 05003050000072386-E0PrQ6RukqkG |
| 11:35:54 | 12 | 5,544.0000 | XLON | 07003070000072713-E0PrQ6RukrXB |
| 11:35:54 | 80 | 5,544.0000 | XLON | 07003070000072713-E0PrQ6RukrXD |
| 11:37:25 | 188 | 5,544.0000 | XLON | 05003050000072936-E0PrQ6RuksCW |
| 11:39:05 | 31 | 5,546.0000 | XLON | 07003070000073583-E0PrQ6Rukt8d |
| 11:39:05 | 94 | 5,546.0000 | XLON | 07003070000073583-E0PrQ6Rukt8f |
| 11:39:21 | 138 | 5,546.0000 | XLON | 05003050000073744-E0PrQ6RuktHu |
| 11:40:46 | 92 | 5,546.0000 | XLON | 07003070000073983-E0PrQ6Ruktnc |
| 11:41:01 | 104 | 5,544.0000 | XLON | 07003070000074054-E0PrQ6Ruktrs |
| 11:41:26 | 174 | 5,542.0000 | XLON | 07003070000072738-E0PrQ6Ruku1g |
| 11:42:41 | 22 | 5,542.0000 | XLON | 07003070000074551-E0PrQ6RukudM |
| 11:44:49 | 118 | 5,544.0000 | XLON | 05003050000075189-E0PrQ6RukvXu |
| 11:45:34 | 61 | 5,542.0000 | XLON | 05003050000074989-E0PrQ6Rukvmk |
| 11:47:13 | 121 | 5,542.0000 | XLON | 05003050000075806-E0PrQ6RukwUN |
| 11:47:54 | 91 | 5,540.0000 | XLON | 05003050000074626-E0PrQ6RukwlG |
| 11:52:16 | 119 | 5,540.0000 | XLON | 07003070000076400-E0PrQ6RukyRL |
| 11:54:18 | 172 | 5,544.0000 | XLON | 05003050000077364-E0PrQ6RukzXf |
| 11:57:01 | 218 | 5,546.0000 | XLON | 07003070000078196-E0PrQ6Rul12D |
| 11:58:32 | 227 | 5,544.0000 | XLON | 05003050000077788-E0PrQ6Rul1ZW |
| 11:59:11 | 156 | 5,542.0000 | XLON | 05003050000077349-E0PrQ6Rul1ra |
| 12:00:33 | 59 | 5,534.0000 | XLON | 05003050000079147-E0PrQ6Rul2yV |
| 12:00:33 | 45 | 5,534.0000 | XLON | 05003050000079147-E0PrQ6Rul2yZ |
| 12:00:33 | 161 | 5,538.0000 | XLON | 05003050000078657-E0PrQ6Rul2wy |
| 12:00:33 | 75 | 5,540.0000 | XLON | 07003070000079058-E0PrQ6Rul2wI |
| 12:00:33 | 86 | 5,540.0000 | XLON | 07003070000079058-E0PrQ6Rul2wL |
| 12:02:29 | 69 | 5,534.0000 | XLON | 07003070000079760-E0PrQ6Rul4Fw |
| 12:03:57 | 103 | 5,532.0000 | XLON | 07003070000080326-E0PrQ6Rul4yL |
| 12:07:13 | 53 | 5,536.0000 | XLON | 07003070000081178-E0PrQ6Rul6id |
| 12:07:13 | 91 | 5,536.0000 | XLON | 07003070000081178-E0PrQ6Rul6ig |
| 12:10:25 | 115 | 5,534.0000 | XLON | 07003070000081081-E0PrQ6Rul8UZ |
| 12:11:38 | 139 | 5,532.0000 | XLON | 07003070000082854-E0PrQ6Rul992 |
| 12:11:38 | 64 | 5,532.0000 | XLON | 07003070000082854-E0PrQ6Rul994 |
| 12:14:57 | 255 | 5,536.0000 | XLON | 07003070000084000-E0PrQ6RulAnL |
| 12:16:01 | 191 | 5,542.0000 | XLON | 05003050000084496-E0PrQ6RulBXQ |
| 12:17:41 | 152 | 5,542.0000 | XLON | 07003070000084899-E0PrQ6RulCOn |
| 12:18:49 | 136 | 5,544.0000 | XLON | 07003070000085174-E0PrQ6RulCrX |
| 12:18:50 | 94 | 5,540.0000 | XLON | 07003070000084367-E0PrQ6RulCuO |
| 12:18:50 | 69 | 5,540.0000 | XLON | 07003070000084430-E0PrQ6RulCuS |
| 12:21:02 | 84 | 5,546.0000 | XLON | 07003070000085640-E0PrQ6RulDum |
| 12:29:13 | 63 | 5,564.0000 | XLON | 05003050000088623-E0PrQ6RulITo |
| 12:29:17 | 135 | 5,564.0000 | XLON | 05003050000088623-E0PrQ6RulIX4 |
| 12:34:10 | 216 | 5,570.0000 | XLON | 05003050000089885-E0PrQ6RulL0i |
| 12:34:11 | 318 | 5,570.0000 | XLON | 07003070000090234-E0PrQ6RulL29 |
| 12:35:29 | 203 | 5,568.0000 | XLON | 05003050000089564-E0PrQ6RulLVI |
| 12:35:29 | 55 | 5,568.0000 | XLON | 05003050000089564-E0PrQ6RulLVK |
| 12:35:41 | 212 | 5,566.0000 | XLON | 07003070000089202-E0PrQ6RulLeS |
| 12:37:15 | 133 | 5,564.0000 | XLON | 05003050000090932-E0PrQ6RulMRA |
| 12:37:30 | 212 | 5,562.0000 | XLON | 05003050000090829-E0PrQ6RulMZ9 |
| 12:39:21 | 37 | 5,558.0000 | XLON | 05003050000092112-E0PrQ6RulNs4 |
| 12:39:21 | 41 | 5,558.0000 | XLON | 05003050000092112-E0PrQ6RulNs6 |
| 12:39:21 | 22 | 5,558.0000 | XLON | 05003050000092112-E0PrQ6RulNs8 |
| 12:40:28 | 65 | 5,556.0000 | XLON | 07003070000091448-E0PrQ6RulOTD |
| 12:41:20 | 85 | 5,554.0000 | XLON | 05003050000091587-E0PrQ6RulOry |
| 12:42:59 | 73 | 5,556.0000 | XLON | 05003050000093060-E0PrQ6RulPd6 |
| 12:46:32 | 162 | 5,558.0000 | XLON | 05003050000094401-E0PrQ6RulRSD |
| 12:47:41 | 143 | 5,558.0000 | XLON | 07003070000094670-E0PrQ6RulRzL |
| 12:53:04 | 224 | 5,562.0000 | XLON | 07003070000096053-E0PrQ6RulV9a |
| 12:55:45 | 2 | 5,564.0000 | XLON | 07003070000097485-E0PrQ6RulWo4 |
| 12:55:45 | 135 | 5,564.0000 | XLON | 07003070000097485-E0PrQ6RulWo6 |
| 12:55:45 | 71 | 5,564.0000 | XLON | 07003070000097485-E0PrQ6RulWo8 |
| 12:56:29 | 35 | 5,564.0000 | XLON | 07003070000097742-E0PrQ6RulX3E |
| 12:57:14 | 151 | 5,564.0000 | XLON | 07003070000097885-E0PrQ6RulXV0 |
| 12:58:10 | 166 | 5,566.0000 | XLON | 05003050000098218-E0PrQ6RulY8N |
| 12:58:10 | 110 | 5,566.0000 | XLON | 07003070000098112-E0PrQ6RulY8P |
| 12:59:48 | 11 | 5,572.0000 | XLON | 07003070000098838-E0PrQ6RulZLZ |
| 12:59:48 | 22 | 5,572.0000 | XLON | 07003070000098838-E0PrQ6RulZLb |
| 13:01:23 | 211 | 5,568.0000 | XLON | 07003070000098826-E0PrQ6Rulaqr |
| 13:01:50 | 71 | 5,566.0000 | XLON | 05003050000098935-E0PrQ6Rulb1U |
| 13:03:34 | 115 | 5,566.0000 | XLON | 05003050000100309-E0PrQ6RulbtJ |
| 13:03:34 | 196 | 5,566.0000 | XLON | 07003070000100235-E0PrQ6RulbtH |
| 13:05:34 | 130 | 5,566.0000 | XLON | 05003050000101006-E0PrQ6Ruldbt |
| 13:07:41 | 202 | 5,566.0000 | XLON | 05003050000101608-E0PrQ6Rulf7P |
| 13:07:42 | 41 | 5,566.0000 | XLON | 05003050000102199-E0PrQ6Rulf7y |
| 13:07:42 | 60 | 5,566.0000 | XLON | 05003050000102199-E0PrQ6Rulf80 |
| 13:10:18 | 22 | 5,566.0000 | XLON | 07003070000103144-E0PrQ6Rulh7Z |
| 13:10:46 | 57 | 5,566.0000 | XLON | 07003070000103273-E0PrQ6RulhNV |
| 13:11:01 | 5 | 5,566.0000 | XLON | 05003050000103445-E0PrQ6RulheQ |
| 13:13:18 | 167 | 5,574.0000 | XLON | 05003050000103900-E0PrQ6Rulitx |
| 13:13:18 | 100 | 5,574.0000 | XLON | 05003050000103901-E0PrQ6Rulitz |
| 13:13:40 | 119 | 5,570.0000 | XLON | 07003070000103627-E0PrQ6Rulj9Z |
| 13:14:27 | 126 | 5,568.0000 | XLON | 07003070000104654-E0PrQ6RuljWF |
| 13:14:49 | 73 | 5,564.0000 | XLON | 05003050000104374-E0PrQ6Ruljtp |
| 13:14:50 | 126 | 5,562.0000 | XLON | 05003050000104745-E0PrQ6Ruljus |
| 13:16:39 | 77 | 5,546.0000 | XLON | 05003050000105609-E0PrQ6RullRf |
| 13:16:39 | 105 | 5,546.0000 | XLON | 07003070000105516-E0PrQ6RullRd |
| 13:17:48 | 70 | 5,546.0000 | XLON | 05003050000106249-E0PrQ6Rullte |
| 13:17:48 | 70 | 5,544.0000 | XLON | 07003070000106159-E0PrQ6RulluA |
| 13:19:29 | 74 | 5,546.0000 | XLON | 07003070000106808-E0PrQ6RulnER |
| 13:19:53 | 94 | 5,544.0000 | XLON | 05003050000106893-E0PrQ6RulnN2 |
| 13:22:30 | 63 | 5,546.0000 | XLON | 07003070000107878-E0PrQ6RulpOy |
| 13:22:39 | 88 | 5,544.0000 | XLON | 07003070000107475-E0PrQ6RulpUa |
| 13:23:29 | 4 | 5,546.0000 | XLON | 07003070000108219-E0PrQ6Rulprc |
| 13:23:33 | 60 | 5,546.0000 | XLON | 07003070000108219-E0PrQ6RulpsS |
| 13:24:15 | 64 | 5,544.0000 | XLON | 05003050000108300-E0PrQ6RulqGR |
| 13:26:01 | 44 | 5,546.0000 | XLON | 05003050000109655-E0PrQ6RulrUp |
| 13:26:50 | 57 | 5,548.0000 | XLON | 05003050000109980-E0PrQ6RulsZF |
| 13:26:50 | 57 | 5,548.0000 | XLON | 07003070000109897-E0PrQ6RulsZH |
| 13:26:56 | 57 | 5,546.0000 | XLON | 05003050000109861-E0PrQ6Rulsjh |
| 13:27:42 | 42 | 5,550.0000 | XLON | 05003050000110322-E0PrQ6RultFm |
| 13:27:42 | 70 | 5,550.0000 | XLON | 05003050000110322-E0PrQ6RultFo |
| 13:29:22 | 124 | 5,552.0000 | XLON | 07003070000110963-E0PrQ6RulujT |
| 13:31:03 | 102 | 5,562.0000 | XLON | 05003050000113153-E0PrQ6RulzM3 |
| 13:31:08 | 110 | 5,558.0000 | XLON | 05003050000111962-E0PrQ6RulzYV |
| 13:31:53 | 123 | 5,556.0000 | XLON | 05003050000114155-E0PrQ6Rum0Yq |
| 13:32:49 | 103 | 5,554.0000 | XLON | 07003070000116091-E0PrQ6Rum1jx |
| 13:33:08 | 111 | 5,548.0000 | XLON | 07003070000116092-E0PrQ6Rum2Au |
| 13:33:08 | 79 | 5,552.0000 | XLON | 05003050000116159-E0PrQ6Rum28K |
| 13:35:04 | 86 | 5,546.0000 | XLON | 05003050000117293-E0PrQ6Rum429 |
| 13:35:04 | 80 | 5,548.0000 | XLON | 07003070000117196-E0PrQ6Rum41g |
| 13:37:07 | 74 | 5,548.0000 | XLON | 05003050000118675-E0PrQ6Rum6TC |
| 13:38:03 | 98 | 5,548.0000 | XLON | 07003070000119260-E0PrQ6Rum7Fn |
| 13:38:11 | 57 | 5,546.0000 | XLON | 07003070000118459-E0PrQ6Rum7ad |
| 13:40:43 | 86 | 5,556.0000 | XLON | 05003050000120279-E0PrQ6Rum9b5 |
| 13:42:27 | 113 | 5,564.0000 | XLON | 05003050000121820-E0PrQ6RumAw7 |
| 13:43:20 | 81 | 5,564.0000 | XLON | 07003070000122053-E0PrQ6RumCBJ |
| 13:43:20 | 58 | 5,564.0000 | XLON | 07003070000122053-E0PrQ6RumCBL |
| 13:45:09 | 29 | 5,564.0000 | XLON | 07003070000123050-E0PrQ6RumDjB |
| 13:45:09 | 72 | 5,564.0000 | XLON | 07003070000123050-E0PrQ6RumDjD |
| 13:45:09 | 12 | 5,564.0000 | XLON | 07003070000123050-E0PrQ6RumDj1 |
| 13:45:50 | 105 | 5,562.0000 | XLON | 07003070000121598-E0PrQ6RumEVP |
| 13:47:43 | 146 | 5,562.0000 | XLON | 05003050000124263-E0PrQ6RumFz5 |
| 13:49:50 | 125 | 5,564.0000 | XLON | 05003050000125546-E0PrQ6RumHQz |
| 13:49:50 | 22 | 5,564.0000 | XLON | 05003050000125546-E0PrQ6RumHR1 |
| 13:50:46 | 1 | 5,562.0000 | XLON | 07003070000125213-E0PrQ6RumHzp |
| 13:50:46 | 145 | 5,562.0000 | XLON | 07003070000125213-E0PrQ6RumHzu |
| 13:52:05 | 135 | 5,560.0000 | XLON | 07003070000126183-E0PrQ6RumIva |
| 13:53:19 | 198 | 5,562.0000 | XLON | 07003070000127221-E0PrQ6RumJkr |
| 13:53:22 | 158 | 5,560.0000 | XLON | 05003050000127093-E0PrQ6RumJm7 |
| 13:54:23 | 106 | 5,558.0000 | XLON | 05003050000127828-E0PrQ6RumKMD |
| 13:56:31 | 113 | 5,558.0000 | XLON | 05003050000128564-E0PrQ6RumLj2 |
| 13:58:04 | 158 | 5,556.0000 | XLON | 07003070000128381-E0PrQ6RumMi1 |
| 13:58:39 | 106 | 5,554.0000 | XLON | 07003070000127749-E0PrQ6RumN2t |
| 13:59:25 | 161 | 5,550.0000 | XLON | 05003050000129926-E0PrQ6RumNWo |
| 13:59:28 | 136 | 5,548.0000 | XLON | 07003070000129729-E0PrQ6RumNaM |
| 14:01:23 | 95 | 5,550.0000 | XLON | 07003070000130746-E0PrQ6RumOqJ |
| 14:03:10 | 127 | 5,550.0000 | XLON | 05003050000131763-E0PrQ6RumPpL |
| 14:03:17 | 95 | 5,548.0000 | XLON | 05003050000130821-E0PrQ6RumPvM |
| 14:04:35 | 57 | 5,546.0000 | XLON | 07003070000131479-E0PrQ6RumR26 |
| 14:04:35 | 73 | 5,546.0000 | XLON | 07003070000132295-E0PrQ6RumR28 |
| 14:06:59 | 121 | 5,548.0000 | XLON | 07003070000133529-E0PrQ6RumT0W |
| 14:08:38 | 147 | 5,548.0000 | XLON | 07003070000134222-E0PrQ6RumUKF |
| 14:09:15 | 182 | 5,546.0000 | XLON | 05003050000133220-E0PrQ6RumUhp |
| 14:10:14 | 151 | 5,552.0000 | XLON | 05003050000134950-E0PrQ6RumVTb |
| 14:10:15 | 127 | 5,550.0000 | XLON | 07003070000134588-E0PrQ6RumVVf |
| 14:11:05 | 123 | 5,550.0000 | XLON | 05003050000135283-E0PrQ6RumVuv |
| 14:11:20 | 60 | 5,552.0000 | XLON | 05003050000135387-E0PrQ6RumW68 |
| 14:13:45 | 97 | 5,554.0000 | XLON | 07003070000136751-E0PrQ6RumY8I |
| 14:13:47 | 95 | 5,552.0000 | XLON | 05003050000136374-E0PrQ6RumY9m |
| 14:13:47 | 18 | 5,552.0000 | XLON | 05003050000136374-E0PrQ6RumY9h |
| 14:13:47 | 1 | 5,552.0000 | XLON | 05003050000136374-E0PrQ6RumY9a |
| 14:18:26 | 221 | 5,552.0000 | XLON | 05003050000139704-E0PrQ6RumcAh |
| 14:19:01 | 111 | 5,550.0000 | XLON | 05003050000139274-E0PrQ6RumcXV |
| 14:19:01 | 91 | 5,550.0000 | XLON | 07003070000137586-E0PrQ6RumcXT |
| 14:20:57 | 84 | 5,550.0000 | XLON | 07003070000140068-E0PrQ6Rumdrf |
| 14:20:57 | 111 | 5,550.0000 | XLON | 07003070000140068-E0PrQ6Rumdrn |
| 14:22:32 | 163 | 5,550.0000 | XLON | 07003070000141157-E0PrQ6Rumey0 |
| 14:22:59 | 148 | 5,552.0000 | XLON | 05003050000142209-E0PrQ6RumfKc |
| 14:23:35 | 178 | 5,550.0000 | XLON | 05003050000142044-E0PrQ6Rumg4u |
| 14:26:06 | 110 | 5,548.0000 | XLON | 05003050000143849-E0PrQ6Rumhx3 |
| 14:26:06 | 127 | 5,548.0000 | XLON | 07003070000142945-E0PrQ6Rumhx1 |
| 14:26:06 | 219 | 5,550.0000 | XLON | 07003070000143835-E0PrQ6Rumhwg |
| 14:28:22 | 260 | 5,548.0000 | XLON | 05003050000144701-E0PrQ6RumkNc |
| 14:28:22 | 205 | 5,548.0000 | XLON | 05003050000145170-E0PrQ6RumkNe |
| 14:28:39 | 66 | 5,548.0000 | XLON | 05003050000145384-E0PrQ6RumkeN |
| 14:29:50 | 195 | 5,548.0000 | XLON | 05003050000146005-E0PrQ6Rumm2c |
| 14:30:00 | 58 | 5,550.0000 | XLON | 05003050000146385-E0PrQ6Rummsg |
| 14:30:00 | 20 | 5,550.0000 | XLON | 05003050000146385-E0PrQ6Rummsi |
| 14:30:32 | 43 | 5,552.0000 | XLON | 07003070000146793-E0PrQ6RumpTN |
| 14:30:32 | 57 | 5,552.0000 | XLON | 05003050000146832-E0PrQ6RumpT9 |
| 14:30:32 | 148 | 5,552.0000 | XLON | 07003070000146793-E0PrQ6RumpTB |
| 14:31:07 | 309 | 5,558.0000 | XLON | 07003070000147946-E0PrQ6RumrFj |
| 14:31:26 | 96 | 5,554.0000 | XLON | 05003050000148131-E0PrQ6Rums5c |
| 14:31:26 | 1 | 5,554.0000 | XLON | 05003050000147974-E0PrQ6Rums5i |
| 14:31:26 | 308 | 5,554.0000 | XLON | 05003050000147974-E0PrQ6Rums5k |
| 14:32:49 | 191 | 5,556.0000 | XLON | 05003050000150200-E0PrQ6Rumv2i |
| 14:33:32 | 157 | 5,558.0000 | XLON | 07003070000150532-E0PrQ6Rumx4E |
| 14:34:24 | 84 | 5,554.0000 | XLON | 07003070000150164-E0PrQ6Rumz0b |
| 14:34:24 | 90 | 5,554.0000 | XLON | 07003070000150164-E0PrQ6Rumz0g |
| 14:34:24 | 179 | 5,556.0000 | XLON | 05003050000151908-E0PrQ6Rumz01 |
| 14:36:05 | 179 | 5,556.0000 | XLON | 07003070000153074-E0PrQ6Run2M0 |
| 14:36:05 | 234 | 5,560.0000 | XLON | 05003050000153404-E0PrQ6Run2Kl |
| 14:36:05 | 198 | 5,560.0000 | XLON | 07003070000153330-E0PrQ6Run2Kn |
| 14:37:42 | 181 | 5,562.0000 | XLON | 05003050000154774-E0PrQ6Run54D |
| 14:37:42 | 155 | 5,564.0000 | XLON | 07003070000154725-E0PrQ6Run51l |
| 14:39:50 | 172 | 5,564.0000 | XLON | 07003070000156356-E0PrQ6Run8Gc |
| 14:42:02 | 186 | 5,572.0000 | XLON | 05003050000158191-E0PrQ6RunBh3 |
| 14:42:56 | 242 | 5,584.0000 | XLON | 07003070000158874-E0PrQ6RunDIp |
| 14:43:03 | 169 | 5,582.0000 | XLON | 07003070000158875-E0PrQ6RunDSD |
| 14:43:12 | 283 | 5,580.0000 | XLON | 05003050000158915-E0PrQ6RunDkS |
| 14:44:23 | 134 | 5,574.0000 | XLON | 05003050000160053-E0PrQ6RunFOB |
| 14:44:34 | 134 | 5,572.0000 | XLON | 07003070000160020-E0PrQ6RunFgZ |
| 14:45:17 | 147 | 5,564.0000 | XLON | 05003050000160471-E0PrQ6RunH8I |
| 14:46:10 | 55 | 5,564.0000 | XLON | 05003050000161608-E0PrQ6RunIsG |
| 14:46:10 | 104 | 5,564.0000 | XLON | 05003050000161608-E0PrQ6RunIsI |
| 14:46:10 | 146 | 5,566.0000 | XLON | 07003070000161576-E0PrQ6RunIrU |
| 14:46:11 | 141 | 5,562.0000 | XLON | 07003070000161577-E0PrQ6RunIst |
| 14:46:11 | 18 | 5,562.0000 | XLON | 07003070000161577-E0PrQ6RunIsw |
| 14:48:22 | 150 | 5,566.0000 | XLON | 07003070000163290-E0PrQ6RunMXr |
| 14:49:46 | 183 | 5,566.0000 | XLON | 05003050000164492-E0PrQ6RunOrL |
| 14:51:45 | 194 | 5,570.0000 | XLON | 07003070000166450-E0PrQ6RunRrI |
| 14:52:43 | 11 | 5,570.0000 | XLON | 05003050000167312-E0PrQ6RunTPT |
| 14:52:43 | 301 | 5,570.0000 | XLON | 05003050000167312-E0PrQ6RunTOz |
| 14:54:42 | 239 | 5,572.0000 | XLON | 07003070000168214-E0PrQ6RunWPc |
| 14:56:03 | 264 | 5,572.0000 | XLON | 05003050000169420-E0PrQ6RunYsD |
| 14:56:26 | 94 | 5,566.0000 | XLON | 05003050000168318-E0PrQ6Runa3G |
| 14:56:26 | 60 | 5,566.0000 | XLON | 07003070000169322-E0PrQ6Runa3I |
| 14:56:26 | 158 | 5,568.0000 | XLON | 07003070000166080-E0PrQ6Runa1k |
| 14:56:26 | 12 | 5,568.0000 | XLON | 05003050000168177-E0PrQ6Runa1s |
| 14:56:26 | 18 | 5,568.0000 | XLON | 07003070000166080-E0PrQ6Runa1m |
| 14:56:26 | 152 | 5,568.0000 | XLON | 05003050000168177-E0PrQ6Runa1u |
| 14:57:47 | 50 | 5,572.0000 | XLON | 07003070000170720-E0PrQ6RunblA |
| 14:57:47 | 109 | 5,572.0000 | XLON | 07003070000170720-E0PrQ6Runbl3 |
| 14:58:30 | 159 | 5,570.0000 | XLON | 05003050000170781-E0PrQ6Runcda |
| 14:59:36 | 166 | 5,574.0000 | XLON | 05003050000171941-E0PrQ6Rundv7 |
| 14:59:37 | 202 | 5,570.0000 | XLON | 05003050000171837-E0PrQ6Rundyy |
| 14:59:55 | 130 | 5,572.0000 | XLON | 07003070000171985-E0PrQ6RuneVs |
| 15:01:11 | 178 | 5,566.0000 | XLON | 07003070000173687-E0PrQ6RungJb |
| 15:02:00 | 15 | 5,562.0000 | XLON | 07003070000174082-E0PrQ6Runhck |
| 15:02:00 | 151 | 5,564.0000 | XLON | 05003050000173775-E0PrQ6RunhZg |
| 15:02:00 | 67 | 5,562.0000 | XLON | 07003070000174082-E0PrQ6RunhaD |
| 15:02:51 | 125 | 5,562.0000 | XLON | 07003070000175174-E0PrQ6RunjSb |
| 15:02:51 | 125 | 5,564.0000 | XLON | 05003050000175270-E0PrQ6RunjS7 |
| 15:03:28 | 125 | 5,558.0000 | XLON | 05003050000175378-E0PrQ6Runke9 |
| 15:04:51 | 180 | 5,548.0000 | XLON | 07003070000176819-E0PrQ6Runnqy |
| 15:05:22 | 120 | 5,546.0000 | XLON | 07003070000176820-E0PrQ6RunpCL |
| 15:06:09 | 178 | 5,544.0000 | XLON | 07003070000178464-E0PrQ6RunqzS |
| 15:06:27 | 101 | 5,542.0000 | XLON | 07003070000178465-E0PrQ6Runrpz |
| 15:06:31 | 60 | 5,540.0000 | XLON | 07003070000177864-E0PrQ6Runs7V |
| 15:08:01 | 125 | 5,536.0000 | XLON | 07003070000180023-E0PrQ6RunviP |
| 15:08:23 | 63 | 5,532.0000 | XLON | 07003070000178964-E0PrQ6RunwiJ |
| 15:08:23 | 150 | 5,532.0000 | XLON | 07003070000180024-E0PrQ6RunwiL |
| 15:08:23 | 68 | 5,534.0000 | XLON | 05003050000180102-E0PrQ6RunwhT |
| 15:09:43 | 125 | 5,528.0000 | XLON | 05003050000181626-E0PrQ6RunzHk |
| 15:10:17 | 26 | 5,528.0000 | XLON | 05003050000181626-E0PrQ6Ruo0hR |
| 15:10:17 | 108 | 5,526.0000 | XLON | 07003070000181545-E0PrQ6Ruo0hX |
| 15:10:31 | 65 | 5,524.0000 | XLON | 05003050000181909-E0PrQ6Ruo1I5 |
| 15:11:11 | 120 | 5,526.0000 | XLON | 07003070000183014-E0PrQ6Ruo2UE |
| 15:11:35 | 99 | 5,538.0000 | XLON | 05003050000183565-E0PrQ6Ruo3IP |
| 15:12:05 | 120 | 5,534.0000 | XLON | 07003070000183375-E0PrQ6Ruo43M |
| 15:12:44 | 138 | 5,528.0000 | XLON | 07003070000184348-E0PrQ6Ruo5JT |
| 15:14:07 | 89 | 5,540.0000 | XLON | 05003050000185481-E0PrQ6Ruo8YF |
| 15:15:05 | 138 | 5,538.0000 | XLON | 07003070000185977-E0PrQ6Ruo9rP |
| 15:15:27 | 97 | 5,536.0000 | XLON | 07003070000185306-E0PrQ6RuoADx |
| 15:15:35 | 32 | 5,534.0000 | XLON | 05003050000185707-E0PrQ6RuoAO0 |
| 15:15:35 | 143 | 5,534.0000 | XLON | 05003050000185707-E0PrQ6RuoAO2 |
| 15:16:49 | 19 | 5,538.0000 | XLON | 07003070000187561-E0PrQ6RuoC1V |
| 15:16:49 | 100 | 5,538.0000 | XLON | 07003070000187561-E0PrQ6RuoC1R |
| 15:17:07 | 31 | 5,536.0000 | XLON | 07003070000187518-E0PrQ6RuoCkQ |
| 15:17:07 | 22 | 5,536.0000 | XLON | 07003070000187518-E0PrQ6RuoCkT |
| 15:17:07 | 14 | 5,536.0000 | XLON | 07003070000187518-E0PrQ6RuoCkV |
| 15:17:07 | 84 | 5,536.0000 | XLON | 07003070000187518-E0PrQ6RuoCka |
| 15:19:04 | 155 | 5,550.0000 | XLON | 05003050000189154-E0PrQ6RuoFBX |
| 15:19:37 | 153 | 5,548.0000 | XLON | 07003070000189216-E0PrQ6RuoGPJ |
| 15:19:44 | 131 | 5,544.0000 | XLON | 05003050000188845-E0PrQ6RuoGce |
| 15:19:44 | 143 | 5,546.0000 | XLON | 07003070000189017-E0PrQ6RuoGcA |
| 15:21:04 | 132 | 5,548.0000 | XLON | 07003070000190395-E0PrQ6RuoImZ |
| 15:21:19 | 185 | 5,546.0000 | XLON | 07003070000190396-E0PrQ6RuoJ85 |
| 15:23:57 | 160 | 5,550.0000 | XLON | 07003070000192368-E0PrQ6RuoMu0 |
| 15:24:21 | 66 | 5,544.0000 | XLON | 05003050000192481-E0PrQ6RuoNgi |
| 15:24:21 | 200 | 5,546.0000 | XLON | 07003070000191605-E0PrQ6RuoNfe |
| 15:26:06 | 112 | 5,552.0000 | XLON | 07003070000193791-E0PrQ6RuoQGX |
| 15:26:06 | 101 | 5,552.0000 | XLON | 05003050000194039-E0PrQ6RuoQGk |
| 15:26:06 | 67 | 5,552.0000 | XLON | 07003070000193947-E0PrQ6RuoQGm |
| 15:28:12 | 22 | 5,556.0000 | XLON | 07003070000195390-E0PrQ6RuoTj6 |
| 15:28:16 | 94 | 5,552.0000 | XLON | 07003070000195122-E0PrQ6RuoTrX |
| 15:28:16 | 25 | 5,554.0000 | XLON | 07003070000195121-E0PrQ6RuoTqM |
| 15:28:16 | 165 | 5,554.0000 | XLON | 07003070000195121-E0PrQ6RuoTqO |
| 15:28:17 | 112 | 5,550.0000 | XLON | 05003050000193762-E0PrQ6RuoTuK |
| 15:29:35 | 228 | 5,550.0000 | XLON | 07003070000196229-E0PrQ6RuoVH3 |
| 15:29:36 | 245 | 5,548.0000 | XLON | 05003050000196240-E0PrQ6RuoVIN |
| 15:31:55 | 108 | 5,542.0000 | XLON | 05003050000197554-E0PrQ6RuoYg8 |
| 15:31:55 | 148 | 5,544.0000 | XLON | 05003050000197553-E0PrQ6RuoYfS |
| 15:34:40 | 238 | 5,548.0000 | XLON | 05003050000199881-E0PrQ6Ruoc4V |
| 15:34:40 | 196 | 5,548.0000 | XLON | 07003070000199299-E0PrQ6Ruoc4P |
| 15:34:40 | 98 | 5,548.0000 | XLON | 07003070000199610-E0PrQ6Ruoc4T |
| 15:36:13 | 213 | 5,554.0000 | XLON | 07003070000201012-E0PrQ6Ruoe60 |
| 15:37:44 | 272 | 5,552.0000 | XLON | 05003050000201035-E0PrQ6RuogIn |
| 15:39:11 | 170 | 5,556.0000 | XLON | 05003050000202222-E0PrQ6Ruoi8B |
| 15:39:31 | 283 | 5,556.0000 | XLON | 05003050000203049-E0PrQ6RuoibN |
| 15:40:45 | 172 | 5,554.0000 | XLON | 05003050000202223-E0PrQ6RuolFS |
| 15:42:10 | 219 | 5,558.0000 | XLON | 07003070000204727-E0PrQ6RuonA6 |
| 15:42:52 | 226 | 5,562.0000 | XLON | 05003050000205468-E0PrQ6Ruoo4Z |
| 15:43:03 | 246 | 5,560.0000 | XLON | 07003070000205334-E0PrQ6RuooHd |
| 15:43:43 | 126 | 5,558.0000 | XLON | 05003050000205337-E0PrQ6Ruop3Z |
| 15:44:24 | 217 | 5,552.0000 | XLON | 05003050000206520-E0PrQ6RuopmO |
| 15:44:38 | 233 | 5,550.0000 | XLON | 05003050000206521-E0PrQ6RuoqFa |
| 15:47:06 | 201 | 5,558.0000 | XLON | 05003050000207744-E0PrQ6RuouVJ |
| 15:47:06 | 161 | 5,558.0000 | XLON | 05003050000207745-E0PrQ6RuouVL |
| 15:49:10 | 132 | 5,560.0000 | XLON | 07003070000209380-E0PrQ6Ruox4Y |
| 15:51:35 | 246 | 5,564.0000 | XLON | 07003070000211380-E0PrQ6RuozcD |
| 15:52:39 | 246 | 5,570.0000 | XLON | 05003050000212004-E0PrQ6Rup0xe |
| 15:53:01 | 295 | 5,580.0000 | XLON | 05003050000212361-E0PrQ6Rup1cI |
| 15:53:01 | 139 | 5,580.0000 | XLON | 07003070000212356-E0PrQ6Rup1cK |
| 15:53:01 | 239 | 5,582.0000 | XLON | 07003070000212355-E0PrQ6Rup1bK |
| 15:54:31 | 230 | 5,552.0000 | XLON | 05003050000213351-E0PrQ6Rup3vQ |
| 15:54:39 | 184 | 5,550.0000 | XLON | 07003070000213311-E0PrQ6Rup45J |
| 15:54:40 | 230 | 5,548.0000 | XLON | 05003050000213352-E0PrQ6Rup46d |
| 15:56:41 | 130 | 5,548.0000 | XLON | 05003050000214516-E0PrQ6Rup6f6 |
| 15:57:48 | 200 | 5,550.0000 | XLON | 07003070000215370-E0PrQ6Rup7s9 |
| 15:58:20 | 140 | 5,548.0000 | XLON | 05003050000215414-E0PrQ6Rup8Um |
| 15:58:20 | 169 | 5,548.0000 | XLON | 07003070000215322-E0PrQ6Rup8Uk |
| 15:59:53 | 198 | 5,558.0000 | XLON | 07003070000216446-E0PrQ6RupAL1 |
| 16:00:08 | 185 | 5,556.0000 | XLON | 07003070000216394-E0PrQ6RupAvx |
| 16:01:12 | 149 | 5,554.0000 | XLON | 07003070000217493-E0PrQ6RupCRs |
| 16:01:47 | 203 | 5,552.0000 | XLON | 05003050000217485-E0PrQ6RupCxO |
| 16:03:10 | 203 | 5,550.0000 | XLON | 05003050000218510-E0PrQ6RupEce |
| 16:03:25 | 109 | 5,548.0000 | XLON | 05003050000218511-E0PrQ6RupEzl |
| 16:04:53 | 227 | 5,552.0000 | XLON | 07003070000219779-E0PrQ6RupGtK |
| 16:05:00 | 194 | 5,550.0000 | XLON | 07003070000219514-E0PrQ6RupH0Q |
| 16:06:25 | 54 | 5,556.0000 | XLON | 07003070000220821-E0PrQ6RupInP |
| 16:06:28 | 154 | 5,556.0000 | XLON | 05003050000220832-E0PrQ6RupIpz |
| 16:07:22 | 65 | 5,554.0000 | XLON | 05003050000220809-E0PrQ6RupJsm |
| 16:07:22 | 100 | 5,554.0000 | XLON | 07003070000220822-E0PrQ6RupJso |
| 16:08:39 | 234 | 5,562.0000 | XLON | 05003050000222217-E0PrQ6RupLZ2 |
| 16:08:43 | 180 | 5,560.0000 | XLON | 05003050000221931-E0PrQ6RupLcf |
| 16:09:52 | 187 | 5,562.0000 | XLON | 05003050000223014-E0PrQ6RupMc2 |
| 16:11:26 | 264 | 5,566.0000 | XLON | 07003070000224066-E0PrQ6RupOQm |
| 16:12:12 | 183 | 5,562.0000 | XLON | 07003070000224067-E0PrQ6RupPVm |
| 16:12:12 | 240 | 5,564.0000 | XLON | 07003070000224017-E0PrQ6RupPV4 |
| 16:13:12 | 211 | 5,570.0000 | XLON | 05003050000225501-E0PrQ6RupQo5 |
| 16:13:20 | 90 | 5,568.0000 | XLON | 07003070000225113-E0PrQ6RupR6w |
| 16:13:20 | 90 | 5,568.0000 | XLON | 07003070000225113-E0PrQ6RupR6y |
| 16:13:20 | 110 | 5,568.0000 | XLON | 07003070000225113-E0PrQ6RupR70 |
| 16:14:11 | 79 | 5,564.0000 | XLON | 07003070000225807-E0PrQ6RupSqI |
| 16:15:01 | 234 | 5,572.0000 | XLON | 07003070000226576-E0PrQ6RupToO |
| 16:15:44 | 60 | 5,570.0000 | XLON | 05003050000226644-E0PrQ6RupUg0 |
| 16:15:44 | 90 | 5,570.0000 | XLON | 05003050000226644-E0PrQ6RupUg8 |
| 16:16:29 | 219 | 5,574.0000 | XLON | 07003070000227165-E0PrQ6RupVXn |
| 16:16:30 | 123 | 5,570.0000 | XLON | 05003050000227119-E0PrQ6RupVa3 |
| 16:16:46 | 117 | 5,568.0000 | XLON | 05003050000226977-E0PrQ6RupVzG |
| 16:16:46 | 59 | 5,568.0000 | XLON | 05003050000227120-E0PrQ6RupVzI |
| 16:16:46 | 54 | 5,568.0000 | XLON | 05003050000227120-E0PrQ6RupVzM |
| 16:16:46 | 101 | 5,570.0000 | XLON | 05003050000227119-E0PrQ6RupVx0 |
| 16:17:44 | 199 | 5,568.0000 | XLON | 05003050000227485-E0PrQ6RupWxv |
| 16:17:44 | 235 | 5,570.0000 | XLON | 05003050000227484-E0PrQ6RupWxQ |
| 16:19:29 | 204 | 5,582.0000 | XLON | 05003050000227836-E0PrQ6RupZ2s |
| 16:19:29 | 84 | 5,582.0000 | XLON | 05003050000227836-E0PrQ6RupZ2u |
| 16:20:23 | 109 | 5,580.0000 | XLON | 05003050000227792-E0PrQ6Rupa3D |
| 16:20:23 | 146 | 5,580.0000 | XLON | 05003050000227837-E0PrQ6Rupa3J |
| 16:21:04 | 333 | 5,592.0000 | XLON | 05003050000228314-E0PrQ6RupbEv |
| 16:21:07 | 221 | 5,590.0000 | XLON | 07003070000228275-E0PrQ6RupbJ6 |
| 16:21:42 | 75 | 5,588.0000 | XLON | 07003070000228190-E0PrQ6RupcE2 |
| 16:21:42 | 37 | 5,588.0000 | XLON | 07003070000228379-E0PrQ6RupcE6 |
| 16:23:21 | 292 | 5,586.0000 | XLON | 07003070000228699-E0PrQ6RupdhU |
| 16:23:33 | 20 | 5,584.0000 | XLON | 05003050000228752-E0PrQ6RupduM |
| 16:23:33 | 252 | 5,584.0000 | XLON | 05003050000228752-E0PrQ6RupduO |
| 16:24:24 | 12 | 5,588.0000 | XLON | 05003050000229179-E0PrQ6Rupf2O |
| 16:24:24 | 12 | 5,588.0000 | XLON | 05003050000229179-E0PrQ6Rupf2Q |
| 16:24:24 | 86 | 5,588.0000 | XLON | 05003050000229179-E0PrQ6Rupf2S |
| 16:24:37 | 76 | 5,590.0000 | XLON | 07003070000229115-E0PrQ6RupfIg |
| 16:24:37 | 75 | 5,590.0000 | XLON | 07003070000229115-E0PrQ6RupfIj |
| 16:25:01 | 134 | 5,588.0000 | XLON | 05003050000229193-E0PrQ6RupftF |
| 16:25:03 | 202 | 5,586.0000 | XLON | 07003070000229176-E0PrQ6RupfwB |
| 16:26:11 | 103 | 5,584.0000 | XLON | 07003070000229570-E0PrQ6RuphXR |
| 16:26:11 | 80 | 5,586.0000 | XLON | 07003070000229605-E0PrQ6RuphWp |
| 16:28:02 | 59 | 5,582.0000 | XLON | 05003050000230161-E0PrQ6Rupk0b |
| 16:28:03 | 57 | 5,580.0000 | XLON | 07003070000230019-E0PrQ6Rupk3l |
| 16:28:55 | 75 | 5,580.0000 | XLON | 07003070000230311-E0PrQ6Ruplda |
| 16:28:55 | 25 | 5,580.0000 | XLON | 07003070000230311-E0PrQ6Rupldc |
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
POSAKCBPABKDDDK
More from Ashtead Group PLC
Transaction in Own Shares
2026
Jan 19
Transaction in Own Shares
2026
Jan 16
Transaction in Own Shares
2026
Jan 15
Transaction in Own Shares
2026
Jan 14
Transaction in Own Shares
2026
Jan 13
Transaction in Own Shares
2026
Jan 9
Transaction in Own Shares
2026
Jan 8
Transaction in Own Shares
2026
Jan 6
Transaction in Own Shares
2026
Jan 5
Transaction in Own Shares
2025
Dec 31