AI Terminal
PROCESSING_QUERY...
Ashtead Group PLC
Transaction in Own Shares • Jan 13, 2026
4709_pos_2026-01-13_15e20b23-58c7-4d02-87dd-3b03f0f0ebd8.html
Transaction in Own Shares
Open in ViewerOpens in native device viewer
National Storage Mechanism | Additional information 
RNS Number : 5805O
Ashtead Group PLC
13 January 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 12 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: | 68,400 |
| Date of transaction: | 12 January 2026 |
| Average price paid per share (pence): | 5,436.4359 |
| Lowest price paid per share (pence): | 5,384.0000 |
| Highest price paid per share (pence): | 5,482.0000 |
| Broker: | J.P. Morgan Securities plc |
Following the purchase of these shares, the remaining number of ordinary shares in issue will be 416,455,797 (excluding Treasury shares), and the Company will hold 34,899,036 ordinary shares in Treasury.
The figure of 416,455,797 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 |
| 08:01:30 | 6 | 5,414.0000 | XLON | 05003050000005419-E0PtaythHCQi |
| 08:01:41 | 269 | 5,414.0000 | XLON | 05003050000005419-E0PtaythHCrD |
| 08:02:40 | 99 | 5,432.0000 | XLON | 07003070000006189-E0PtaythHFMB |
| 08:02:40 | 223 | 5,432.0000 | XLON | 07003070000006189-E0PtaythHFMD |
| 08:03:02 | 100 | 5,426.0000 | XLON | 05003050000006097-E0PtaythHFwn |
| 08:03:02 | 125 | 5,426.0000 | XLON | 07003070000006147-E0PtaythHFwp |
| 08:05:02 | 248 | 5,428.0000 | XLON | 05003050000006494-E0PtaythHIsi |
| 08:05:02 | 248 | 5,424.0000 | XLON | 05003050000006476-E0PtaythHIss |
| 08:05:02 | 248 | 5,432.0000 | XLON | 05003050000006528-E0PtaythHIrn |
| 08:06:02 | 196 | 5,400.0000 | XLON | 05003050000006767-E0PtaythHKlk |
| 08:06:07 | 140 | 5,394.0000 | XLON | 07003070000006866-E0PtaythHKvU |
| 08:07:53 | 175 | 5,412.0000 | XLON | 07003070000007185-E0PtaythHNd9 |
| 08:08:02 | 178 | 5,408.0000 | XLON | 07003070000007161-E0PtaythHNmL |
| 08:08:32 | 64 | 5,394.0000 | XLON | 07003070000007206-E0PtaythHOjJ |
| 08:09:25 | 116 | 5,384.0000 | XLON | 05003050000007357-E0PtaythHPxy |
| 08:11:34 | 203 | 5,394.0000 | XLON | 07003070000007725-E0PtaythHTFP |
| 08:12:01 | 103 | 5,392.0000 | XLON | 07003070000007660-E0PtaythHThQ |
| 08:12:01 | 84 | 5,392.0000 | XLON | 07003070000007660-E0PtaythHThS |
| 08:12:50 | 185 | 5,392.0000 | XLON | 05003050000007768-E0PtaythHUx6 |
| 08:16:05 | 218 | 5,426.0000 | XLON | 05003050000008580-E0PtaythHZK5 |
| 08:16:55 | 189 | 5,428.0000 | XLON | 05003050000009093-E0PtaythHZxB |
| 08:16:55 | 18 | 5,428.0000 | XLON | 07003070000009198-E0PtaythHZxD |
| 08:16:55 | 79 | 5,428.0000 | XLON | 07003070000009198-E0PtaythHZxF |
| 08:17:43 | 104 | 5,430.0000 | XLON | 05003050000009615-E0PtaythHalX |
| 08:17:43 | 124 | 5,430.0000 | XLON | 05003050000009615-E0PtaythHalZ |
| 08:18:17 | 166 | 5,428.0000 | XLON | 07003070000009726-E0PtaythHbHr |
| 08:19:42 | 178 | 5,430.0000 | XLON | 05003050000010840-E0PtaythHdBI |
| 08:19:43 | 178 | 5,428.0000 | XLON | 07003070000010716-E0PtaythHdDs |
| 08:21:35 | 97 | 5,426.0000 | XLON | 05003050000012109-E0PtaythHfyG |
| 08:23:29 | 49 | 5,428.0000 | XLON | 05003050000012656-E0PtaythHhpy |
| 08:23:29 | 127 | 5,428.0000 | XLON | 05003050000012656-E0PtaythHhq1 |
| 08:23:29 | 37 | 5,430.0000 | XLON | 05003050000012851-E0PtaythHhof |
| 08:23:29 | 155 | 5,430.0000 | XLON | 05003050000012851-E0PtaythHhoh |
| 08:23:38 | 55 | 5,426.0000 | XLON | 05003050000012109-E0PtaythHhzI |
| 08:23:38 | 116 | 5,426.0000 | XLON | 07003070000012699-E0PtaythHhzK |
| 08:24:21 | 21 | 5,422.0000 | XLON | 07003070000013532-E0PtaythHimO |
| 08:24:21 | 104 | 5,422.0000 | XLON | 07003070000013532-E0PtaythHimQ |
| 08:26:31 | 151 | 5,420.0000 | XLON | 05003050000014467-E0PtaythHkVW |
| 08:27:46 | 173 | 5,424.0000 | XLON | 05003050000015124-E0PtaythHlia |
| 08:28:03 | 56 | 5,422.0000 | XLON | 07003070000014972-E0PtaythHm6X |
| 08:28:03 | 12 | 5,422.0000 | XLON | 07003070000014972-E0PtaythHm6Z |
| 08:28:03 | 114 | 5,422.0000 | XLON | 07003070000015198-E0PtaythHm6d |
| 08:29:23 | 22 | 5,420.0000 | XLON | 07003070000016202-E0PtaythHnBa |
| 08:29:58 | 118 | 5,416.0000 | XLON | 05003050000016242-E0PtaythHnf4 |
| 08:31:06 | 152 | 5,416.0000 | XLON | 05003050000017257-E0PtaythHpFq |
| 08:33:06 | 155 | 5,422.0000 | XLON | 07003070000018737-E0PtaythHr7P |
| 08:33:39 | 15 | 5,420.0000 | XLON | 05003050000018643-E0PtaythHrYf |
| 08:33:39 | 71 | 5,420.0000 | XLON | 05003050000018643-E0PtaythHrYm |
| 08:33:39 | 77 | 5,420.0000 | XLON | 07003070000018738-E0PtaythHrYo |
| 08:35:49 | 21 | 5,414.0000 | XLON | 07003070000019542-E0PtaythHtNK |
| 08:35:49 | 155 | 5,414.0000 | XLON | 07003070000019542-E0PtaythHtNE |
| 08:36:01 | 175 | 5,412.0000 | XLON | 05003050000020184-E0PtaythHtVw |
| 08:36:58 | 179 | 5,410.0000 | XLON | 05003050000019318-E0PtaythHuHp |
| 08:37:49 | 167 | 5,412.0000 | XLON | 07003070000021253-E0PtaythHuzR |
| 08:39:25 | 179 | 5,408.0000 | XLON | 05003050000021166-E0PtaythHwoV |
| 08:39:45 | 87 | 5,404.0000 | XLON | 07003070000021918-E0PtaythHx4I |
| 08:41:36 | 120 | 5,410.0000 | XLON | 07003070000023146-E0PtaythHytC |
| 08:41:47 | 20 | 5,410.0000 | XLON | 07003070000023146-E0PtaythHz3k |
| 08:42:40 | 8 | 5,412.0000 | XLON | 07003070000023756-E0PtaythHzxB |
| 08:42:40 | 82 | 5,412.0000 | XLON | 07003070000023756-E0PtaythHzxD |
| 08:43:03 | 117 | 5,408.0000 | XLON | 07003070000022987-E0PtaythI0GG |
| 08:44:46 | 86 | 5,406.0000 | XLON | 07003070000024520-E0PtaythI1WZ |
| 08:46:30 | 15 | 5,404.0000 | XLON | 07003070000025599-E0PtaythI2f7 |
| 08:46:57 | 143 | 5,404.0000 | XLON | 07003070000025599-E0PtaythI2sO |
| 08:48:41 | 8 | 5,404.0000 | XLON | 05003050000026638-E0PtaythI48y |
| 08:49:11 | 220 | 5,404.0000 | XLON | 05003050000026896-E0PtaythI4af |
| 08:49:23 | 174 | 5,402.0000 | XLON | 07003070000025290-E0PtaythI4mT |
| 08:50:22 | 129 | 5,410.0000 | XLON | 07003070000027447-E0PtaythI5nm |
| 08:51:00 | 152 | 5,408.0000 | XLON | 05003050000027732-E0PtaythI6iB |
| 08:51:00 | 102 | 5,408.0000 | XLON | 05003050000027732-E0PtaythI6iD |
| 08:52:24 | 89 | 5,404.0000 | XLON | 07003070000027427-E0PtaythI7mU |
| 08:52:48 | 124 | 5,404.0000 | XLON | 05003050000028566-E0PtaythI7zM |
| 08:55:04 | 168 | 5,420.0000 | XLON | 07003070000029561-E0PtaythI9ux |
| 08:55:05 | 129 | 5,418.0000 | XLON | 05003050000029508-E0PtaythI9xs |
| 08:56:00 | 143 | 5,416.0000 | XLON | 07003070000030182-E0PtaythIB2D |
| 08:56:31 | 143 | 5,414.0000 | XLON | 07003070000030183-E0PtaythIBNE |
| 08:57:55 | 140 | 5,416.0000 | XLON | 07003070000030936-E0PtaythICSL |
| 08:59:27 | 105 | 5,416.0000 | XLON | 07003070000031741-E0PtaythIDcb |
| 09:02:30 | 2 | 5,422.0000 | XLON | 07003070000034236-E0PtaythIGpI |
| 09:02:34 | 136 | 5,420.0000 | XLON | 07003070000033938-E0PtaythIGuX |
| 09:03:41 | 192 | 5,420.0000 | XLON | 07003070000035087-E0PtaythIHn7 |
| 09:04:27 | 83 | 5,420.0000 | XLON | 05003050000035308-E0PtaythIIS6 |
| 09:04:27 | 84 | 5,420.0000 | XLON | 07003070000035380-E0PtaythIIS2 |
| 09:04:27 | 195 | 5,420.0000 | XLON | 07003070000035401-E0PtaythIIS4 |
| 09:06:14 | 105 | 5,418.0000 | XLON | 07003070000036319-E0PtaythIJhq |
| 09:08:24 | 141 | 5,420.0000 | XLON | 05003050000037441-E0PtaythIL2I |
| 09:09:49 | 169 | 5,418.0000 | XLON | 05003050000037175-E0PtaythILof |
| 09:09:49 | 130 | 5,420.0000 | XLON | 05003050000037887-E0PtaythILoG |
| 09:12:10 | 106 | 5,424.0000 | XLON | 07003070000039005-E0PtaythINXL |
| 09:13:30 | 183 | 5,424.0000 | XLON | 07003070000039391-E0PtaythIODY |
| 09:14:20 | 159 | 5,422.0000 | XLON | 07003070000038773-E0PtaythIObR |
| 09:16:19 | 109 | 5,426.0000 | XLON | 05003050000040277-E0PtaythIPmd |
| 09:16:21 | 118 | 5,424.0000 | XLON | 07003070000040054-E0PtaythIPnn |
| 09:18:13 | 177 | 5,430.0000 | XLON | 07003070000041457-E0PtaythIR18 |
| 09:19:03 | 137 | 5,426.0000 | XLON | 07003070000041442-E0PtaythIRV9 |
| 09:20:04 | 91 | 5,424.0000 | XLON | 05003050000041966-E0PtaythIS9U |
| 09:24:00 | 145 | 5,432.0000 | XLON | 05003050000043702-E0PtaythIUWr |
| 09:24:20 | 218 | 5,428.0000 | XLON | 07003070000043616-E0PtaythIUiG |
| 09:26:31 | 100 | 5,432.0000 | XLON | 07003070000045080-E0PtaythIWCk |
| 09:28:50 | 176 | 5,432.0000 | XLON | 07003070000045712-E0PtaythIXNK |
| 09:29:55 | 242 | 5,440.0000 | XLON | 07003070000046258-E0PtaythIXuD |
| 09:30:11 | 161 | 5,438.0000 | XLON | 05003050000046083-E0PtaythIYGy |
| 09:33:26 | 176 | 5,436.0000 | XLON | 05003050000046836-E0PtaythIZqw |
| 09:33:26 | 152 | 5,438.0000 | XLON | 07003070000046859-E0PtaythIZq4 |
| 09:34:35 | 172 | 5,436.0000 | XLON | 05003050000048119-E0PtaythIaSO |
| 09:34:35 | 135 | 5,436.0000 | XLON | 07003070000048138-E0PtaythIaSQ |
| 09:38:15 | 130 | 5,438.0000 | XLON | 07003070000049539-E0PtaythIdgh |
| 09:38:15 | 125 | 5,436.0000 | XLON | 05003050000048731-E0PtaythIdgo |
| 09:38:16 | 122 | 5,434.0000 | XLON | 07003070000049341-E0PtaythIdiC |
| 09:41:04 | 124 | 5,436.0000 | XLON | 05003050000050534-E0PtaythIfOZ |
| 09:43:41 | 8 | 5,436.0000 | XLON | 07003070000051557-E0PtaythIgj7 |
| 09:43:41 | 10 | 5,436.0000 | XLON | 07003070000051557-E0PtaythIgj9 |
| 09:44:52 | 107 | 5,434.0000 | XLON | 05003050000049971-E0PtaythIhHq |
| 09:44:52 | 61 | 5,434.0000 | XLON | 07003070000051829-E0PtaythIhHy |
| 09:45:26 | 107 | 5,432.0000 | XLON | 05003050000049931-E0PtaythIhjD |
| 09:45:26 | 61 | 5,432.0000 | XLON | 05003050000051772-E0PtaythIhjH |
| 09:48:41 | 17 | 5,432.0000 | XLON | 07003070000053530-E0PtaythIjeh |
| 09:48:41 | 46 | 5,432.0000 | XLON | 07003070000053530-E0PtaythIjej |
| 09:48:41 | 51 | 5,432.0000 | XLON | 07003070000053530-E0PtaythIjel |
| 09:48:57 | 192 | 5,430.0000 | XLON | 07003070000052509-E0PtaythIjnE |
| 09:49:52 | 146 | 5,432.0000 | XLON | 05003050000053797-E0PtaythIkSA |
| 09:49:52 | 160 | 5,432.0000 | XLON | 07003070000053844-E0PtaythIkS8 |
| 09:52:03 | 187 | 5,444.0000 | XLON | 05003050000054577-E0PtaythImKg |
| 09:52:35 | 155 | 5,442.0000 | XLON | 07003070000054458-E0PtaythImcJ |
| 09:55:51 | 10 | 5,442.0000 | XLON | 07003070000056137-E0PtaythIoUK |
| 09:59:26 | 172 | 5,442.0000 | XLON | 05003050000056619-E0PtaythIqOg |
| 09:59:51 | 69 | 5,440.0000 | XLON | 05003050000054783-E0PtaythIqky |
| 09:59:51 | 76 | 5,440.0000 | XLON | 07003070000056301-E0PtaythIql0 |
| 10:01:31 | 168 | 5,444.0000 | XLON | 07003070000058377-E0PtaythIs3i |
| 10:02:04 | 76 | 5,446.0000 | XLON | 05003050000058556-E0PtaythIsW7 |
| 10:02:04 | 92 | 5,446.0000 | XLON | 07003070000058572-E0PtaythIsW5 |
| 10:04:07 | 146 | 5,448.0000 | XLON | 07003070000059182-E0PtaythIuUx |
| 10:04:07 | 133 | 5,448.0000 | XLON | 05003050000059150-E0PtaythIuUz |
| 10:04:32 | 122 | 5,446.0000 | XLON | 05003050000059419-E0PtaythIv7h |
| 10:04:50 | 133 | 5,444.0000 | XLON | 05003050000059374-E0PtaythIvSj |
| 10:06:17 | 101 | 5,442.0000 | XLON | 07003070000060155-E0PtaythIxj8 |
| 10:06:24 | 120 | 5,440.0000 | XLON | 05003050000060131-E0PtaythIxpH |
| 10:07:42 | 120 | 5,440.0000 | XLON | 07003070000060910-E0PtaythIzEB |
| 10:10:27 | 104 | 5,438.0000 | XLON | 05003050000060890-E0PtaythJ0nR |
| 10:10:42 | 81 | 5,436.0000 | XLON | 07003070000061875-E0PtaythJ0wJ |
| 10:10:44 | 81 | 5,432.0000 | XLON | 05003050000061856-E0PtaythJ181 |
| 10:10:44 | 35 | 5,432.0000 | XLON | 05003050000061856-E0PtaythJ183 |
| 10:15:25 | 188 | 5,430.0000 | XLON | 07003070000064956-E0PtaythJ6YL |
| 10:22:02 | 132 | 5,438.0000 | XLON | 05003050000067289-E0PtaythJAVW |
| 10:22:02 | 182 | 5,438.0000 | XLON | 07003070000066310-E0PtaythJAVO |
| 10:23:04 | 65 | 5,436.0000 | XLON | 07003070000067107-E0PtaythJAta |
| 10:23:04 | 83 | 5,438.0000 | XLON | 05003050000068403-E0PtaythJAt8 |
| 10:23:04 | 104 | 5,438.0000 | XLON | 05003050000068444-E0PtaythJAtA |
| 10:24:21 | 6 | 5,436.0000 | XLON | 05003050000069119-E0PtaythJBQm |
| 10:26:42 | 49 | 5,440.0000 | XLON | 05003050000070103-E0PtaythJCXP |
| 10:26:42 | 6 | 5,440.0000 | XLON | 05003050000070103-E0PtaythJCXR |
| 10:26:44 | 120 | 5,434.0000 | XLON | 05003050000066247-E0PtaythJCbi |
| 10:26:44 | 279 | 5,436.0000 | XLON | 05003050000070088-E0PtaythJCax |
| 10:28:08 | 140 | 5,434.0000 | XLON | 07003070000070640-E0PtaythJDNV |
| 10:29:10 | 196 | 5,432.0000 | XLON | 05003050000070563-E0PtaythJDmc |
| 10:29:50 | 144 | 5,424.0000 | XLON | 07003070000071306-E0PtaythJEGB |
| 10:29:50 | 124 | 5,422.0000 | XLON | 05003050000071242-E0PtaythJEGc |
| 10:34:29 | 146 | 5,420.0000 | XLON | 05003050000073093-E0PtaythJGjN |
| 10:34:29 | 65 | 5,420.0000 | XLON | 07003070000073500-E0PtaythJGjP |
| 10:36:25 | 98 | 5,422.0000 | XLON | 07003070000073674-E0PtaythJHn3 |
| 10:37:47 | 142 | 5,420.0000 | XLON | 05003050000074599-E0PtaythJINS |
| 10:37:47 | 81 | 5,418.0000 | XLON | 05003050000072001-E0PtaythJINo |
| 10:37:47 | 63 | 5,418.0000 | XLON | 05003050000073610-E0PtaythJINq |
| 10:41:01 | 151 | 5,416.0000 | XLON | 05003050000075196-E0PtaythJJge |
| 10:42:41 | 139 | 5,420.0000 | XLON | 07003070000076355-E0PtaythJKgy |
| 10:42:41 | 7 | 5,420.0000 | XLON | 07003070000076355-E0PtaythJKh0 |
| 10:43:51 | 88 | 5,418.0000 | XLON | 05003050000076130-E0PtaythJLLc |
| 10:43:51 | 74 | 5,418.0000 | XLON | 07003070000076188-E0PtaythJLLa |
| 10:47:41 | 95 | 5,420.0000 | XLON | 05003050000078246-E0PtaythJN9M |
| 10:47:41 | 174 | 5,420.0000 | XLON | 07003070000078278-E0PtaythJN9O |
| 10:47:41 | 9 | 5,422.0000 | XLON | 07003070000078324-E0PtaythJN8y |
| 10:50:28 | 127 | 5,416.0000 | XLON | 05003050000077025-E0PtaythJOGH |
| 10:51:47 | 217 | 5,416.0000 | XLON | 07003070000079750-E0PtaythJOlz |
| 10:51:48 | 132 | 5,412.0000 | XLON | 05003050000078318-E0PtaythJOqC |
| 10:51:51 | 116 | 5,410.0000 | XLON | 07003070000079969-E0PtaythJOuZ |
| 10:53:29 | 92 | 5,408.0000 | XLON | 05003050000080515-E0PtaythJPkw |
| 10:55:01 | 177 | 5,410.0000 | XLON | 07003070000081231-E0PtaythJQY0 |
| 10:56:28 | 120 | 5,406.0000 | XLON | 07003070000080584-E0PtaythJRsa |
| 10:59:42 | 139 | 5,406.0000 | XLON | 07003070000083483-E0PtaythJThC |
| 11:01:11 | 105 | 5,410.0000 | XLON | 07003070000084268-E0PtaythJUla |
| 11:03:41 | 17 | 5,410.0000 | XLON | 05003050000085589-E0PtaythJW0b |
| 11:03:41 | 71 | 5,410.0000 | XLON | 05003050000085589-E0PtaythJW0d |
| 11:04:11 | 10 | 5,410.0000 | XLON | 05003050000085846-E0PtaythJWLV |
| 11:05:22 | 26 | 5,416.0000 | XLON | 05003050000086320-E0PtaythJWw1 |
| 11:06:01 | 53 | 5,416.0000 | XLON | 05003050000086486-E0PtaythJXOQ |
| 11:06:01 | 174 | 5,416.0000 | XLON | 05003050000086486-E0PtaythJXOS |
| 11:08:27 | 195 | 5,412.0000 | XLON | 07003070000087237-E0PtaythJZOr |
| 11:08:27 | 196 | 5,414.0000 | XLON | 07003070000086199-E0PtaythJZOU |
| 11:09:40 | 138 | 5,416.0000 | XLON | 05003050000087683-E0PtaythJaGq |
| 11:10:10 | 163 | 5,414.0000 | XLON | 07003070000087777-E0PtaythJaWS |
| 11:12:41 | 5 | 5,420.0000 | XLON | 05003050000088951-E0PtaythJbz0 |
| 11:12:41 | 25 | 5,420.0000 | XLON | 05003050000088951-E0PtaythJbz2 |
| 11:12:41 | 119 | 5,420.0000 | XLON | 05003050000088951-E0PtaythJbz4 |
| 11:15:28 | 60 | 5,424.0000 | XLON | 05003050000089801-E0PtaythJdUk |
| 11:15:28 | 25 | 5,424.0000 | XLON | 05003050000089801-E0PtaythJdUm |
| 11:16:01 | 77 | 5,424.0000 | XLON | 05003050000089945-E0PtaythJdpC |
| 11:17:29 | 61 | 5,426.0000 | XLON | 07003070000090508-E0PtaythJedy |
| 11:17:41 | 83 | 5,424.0000 | XLON | 07003070000090243-E0PtaythJela |
| 11:17:41 | 88 | 5,426.0000 | XLON | 05003050000090406-E0PtaythJel2 |
| 11:17:41 | 89 | 5,426.0000 | XLON | 05003050000090406-E0PtaythJel4 |
| 11:17:42 | 182 | 5,422.0000 | XLON | 07003070000089950-E0PtaythJen8 |
| 11:20:09 | 114 | 5,422.0000 | XLON | 07003070000091122-E0PtaythJfc7 |
| 11:20:35 | 99 | 5,420.0000 | XLON | 05003050000090954-E0PtaythJfpY |
| 11:21:46 | 87 | 5,420.0000 | XLON | 05003050000091548-E0PtaythJgJa |
| 11:24:20 | 110 | 5,414.0000 | XLON | 07003070000092174-E0PtaythJhaV |
| 11:27:22 | 150 | 5,418.0000 | XLON | 05003050000093565-E0PtaythJj9m |
| 11:28:31 | 107 | 5,416.0000 | XLON | 07003070000093306-E0PtaythJjmi |
| 11:29:31 | 98 | 5,418.0000 | XLON | 05003050000094115-E0PtaythJkGg |
| 11:29:31 | 122 | 5,418.0000 | XLON | 07003070000094312-E0PtaythJkGi |
| 11:32:06 | 95 | 5,432.0000 | XLON | 05003050000094826-E0PtaythJls2 |
| 11:33:11 | 36 | 5,432.0000 | XLON | 07003070000095478-E0PtaythJmNg |
| 11:33:11 | 68 | 5,432.0000 | XLON | 07003070000095478-E0PtaythJmNi |
| 11:33:12 | 114 | 5,430.0000 | XLON | 07003070000094927-E0PtaythJmQM |
| 11:34:21 | 125 | 5,430.0000 | XLON | 07003070000095824-E0PtaythJmqZ |
| 11:35:25 | 98 | 5,428.0000 | XLON | 05003050000095693-E0PtaythJnN8 |
| 11:36:16 | 72 | 5,428.0000 | XLON | 05003050000096186-E0PtaythJnmV |
| 11:36:25 | 108 | 5,426.0000 | XLON | 07003070000096319-E0PtaythJo4W |
| 11:38:37 | 64 | 5,424.0000 | XLON | 07003070000097175-E0PtaythJp4I |
| 11:40:24 | 39 | 5,424.0000 | XLON | 07003070000097416-E0PtaythJppz |
| 11:40:24 | 56 | 5,424.0000 | XLON | 07003070000097416-E0PtaythJpq1 |
| 11:40:55 | 64 | 5,422.0000 | XLON | 05003050000096856-E0PtaythJqGm |
| 11:43:51 | 48 | 5,430.0000 | XLON | 07003070000098846-E0PtaythJrl6 |
| 11:44:59 | 65 | 5,430.0000 | XLON | 07003070000098852-E0PtaythJsFq |
| 11:45:26 | 153 | 5,428.0000 | XLON | 05003050000098371-E0PtaythJsTZ |
| 11:54:39 | 321 | 5,442.0000 | XLON | 07003070000101855-E0PtaythJwjd |
| 11:54:39 | 293 | 5,440.0000 | XLON | 05003050000101226-E0PtaythJwju |
| 11:54:39 | 177 | 5,440.0000 | XLON | 07003070000101556-E0PtaythJwk4 |
| 11:54:39 | 68 | 5,440.0000 | XLON | 05003050000101348-E0PtaythJwk2 |
| 12:00:36 | 272 | 5,434.0000 | XLON | 07003070000101868-E0PtaythK0Nc |
| 12:00:36 | 76 | 5,432.0000 | XLON | 05003050000103119-E0PtaythK0Nw |
| 12:04:05 | 165 | 5,438.0000 | XLON | 05003050000104869-E0PtaythK27e |
| 12:04:17 | 203 | 5,436.0000 | XLON | 07003070000104325-E0PtaythK2Av |
| 12:04:38 | 134 | 5,434.0000 | XLON | 07003070000105185-E0PtaythK2TZ |
| 12:04:38 | 183 | 5,436.0000 | XLON | 05003050000105065-E0PtaythK2S4 |
| 12:07:33 | 108 | 5,438.0000 | XLON | 05003050000106214-E0PtaythK3j2 |
| 12:07:41 | 5 | 5,438.0000 | XLON | 05003050000106272-E0PtaythK3lG |
| 12:08:41 | 12 | 5,438.0000 | XLON | 07003070000106788-E0PtaythK4FZ |
| 12:09:51 | 6 | 5,438.0000 | XLON | 07003070000107254-E0PtaythK4wW |
| 12:09:51 | 67 | 5,438.0000 | XLON | 07003070000107254-E0PtaythK4wY |
| 12:11:01 | 73 | 5,438.0000 | XLON | 07003070000107713-E0PtaythK5kK |
| 12:11:31 | 53 | 5,438.0000 | XLON | 05003050000107755-E0PtaythK65c |
| 12:13:41 | 12 | 5,438.0000 | XLON | 05003050000108419-E0PtaythK7AC |
| 12:13:57 | 104 | 5,436.0000 | XLON | 05003050000106014-E0PtaythK7H0 |
| 12:14:10 | 70 | 5,434.0000 | XLON | 05003050000106215-E0PtaythK7PS |
| 12:14:10 | 78 | 5,434.0000 | XLON | 05003050000108105-E0PtaythK7PU |
| 12:14:51 | 24 | 5,434.0000 | XLON | 05003050000108851-E0PtaythK7aD |
| 12:14:51 | 50 | 5,434.0000 | XLON | 05003050000108851-E0PtaythK7aF |
| 12:19:47 | 174 | 5,436.0000 | XLON | 07003070000110580-E0PtaythK9bR |
| 12:24:26 | 224 | 5,438.0000 | XLON | 05003050000111911-E0PtaythKBKy |
| 12:24:27 | 218 | 5,436.0000 | XLON | 07003070000111131-E0PtaythKBM5 |
| 12:24:44 | 117 | 5,434.0000 | XLON | 05003050000109233-E0PtaythKBWw |
| 12:24:45 | 91 | 5,428.0000 | XLON | 07003070000112051-E0PtaythKBaF |
| 12:27:30 | 136 | 5,430.0000 | XLON | 05003050000112555-E0PtaythKCc3 |
| 12:29:09 | 92 | 5,426.0000 | XLON | 07003070000112958-E0PtaythKDrd |
| 12:29:09 | 185 | 5,428.0000 | XLON | 07003070000112508-E0PtaythKDqy |
| 12:30:25 | 106 | 5,420.0000 | XLON | 07003070000113441-E0PtaythKEyz |
| 12:30:25 | 125 | 5,422.0000 | XLON | 05003050000113354-E0PtaythKEyM |
| 12:33:03 | 105 | 5,420.0000 | XLON | 07003070000114578-E0PtaythKGBz |
| 12:34:35 | 123 | 5,420.0000 | XLON | 05003050000114872-E0PtaythKH0a |
| 12:39:21 | 160 | 5,424.0000 | XLON | 05003050000116012-E0PtaythKIdq |
| 12:39:21 | 209 | 5,426.0000 | XLON | 07003070000116379-E0PtaythKIdV |
| 12:39:26 | 128 | 5,422.0000 | XLON | 07003070000115698-E0PtaythKIgc |
| 12:42:04 | 124 | 5,424.0000 | XLON | 07003070000117186-E0PtaythKJya |
| 12:43:03 | 113 | 5,422.0000 | XLON | 07003070000117061-E0PtaythKKIb |
| 12:45:24 | 113 | 5,424.0000 | XLON | 07003070000118059-E0PtaythKLDL |
| 12:47:01 | 119 | 5,426.0000 | XLON | 05003050000118325-E0PtaythKM26 |
| 12:50:27 | 198 | 5,428.0000 | XLON | 05003050000119158-E0PtaythKNZf |
| 12:51:05 | 46 | 5,428.0000 | XLON | 05003050000119344-E0PtaythKO5n |
| 12:51:05 | 109 | 5,428.0000 | XLON | 05003050000119344-E0PtaythKO5p |
| 12:52:26 | 174 | 5,426.0000 | XLON | 07003070000118609-E0PtaythKOy0 |
| 12:53:05 | 113 | 5,422.0000 | XLON | 07003070000119955-E0PtaythKPGz |
| 12:55:03 | 120 | 5,426.0000 | XLON | 05003050000120387-E0PtaythKQSZ |
| 12:56:33 | 148 | 5,426.0000 | XLON | 07003070000120955-E0PtaythKR94 |
| 12:58:10 | 173 | 5,432.0000 | XLON | 07003070000121338-E0PtaythKRuz |
| 13:00:11 | 127 | 5,430.0000 | XLON | 05003050000121133-E0PtaythKT39 |
| 13:00:12 | 102 | 5,428.0000 | XLON | 05003050000121542-E0PtaythKT7M |
| 13:02:33 | 26 | 5,430.0000 | XLON | 05003050000122712-E0PtaythKUYE |
| 13:02:33 | 47 | 5,430.0000 | XLON | 05003050000122712-E0PtaythKUYG |
| 13:02:34 | 101 | 5,424.0000 | XLON | 07003070000121816-E0PtaythKUbh |
| 13:02:34 | 94 | 5,428.0000 | XLON | 05003050000122153-E0PtaythKUaG |
| 13:04:57 | 78 | 5,422.0000 | XLON | 07003070000123290-E0PtaythKWGz |
| 13:08:21 | 6 | 5,424.0000 | XLON | 05003050000125026-E0PtaythKYAw |
| 13:08:40 | 150 | 5,422.0000 | XLON | 05003050000124659-E0PtaythKYIA |
| 13:10:17 | 185 | 5,428.0000 | XLON | 05003050000126089-E0PtaythKZhl |
| 13:10:39 | 86 | 5,428.0000 | XLON | 05003050000126112-E0PtaythKa1i |
| 13:11:33 | 129 | 5,426.0000 | XLON | 07003070000126481-E0PtaythKalJ |
| 13:13:20 | 132 | 5,434.0000 | XLON | 07003070000127265-E0PtaythKbl0 |
| 13:13:20 | 133 | 5,432.0000 | XLON | 05003050000127141-E0PtaythKblT |
| 13:14:24 | 106 | 5,450.0000 | XLON | 05003050000127517-E0PtaythKcYo |
| 13:15:05 | 55 | 5,448.0000 | XLON | 07003070000127623-E0PtaythKcyg |
| 13:15:05 | 41 | 5,448.0000 | XLON | 07003070000127623-E0PtaythKcyj |
| 13:18:05 | 150 | 5,444.0000 | XLON | 07003070000128821-E0PtaythKeVc |
| 13:20:03 | 128 | 5,444.0000 | XLON | 05003050000129187-E0PtaythKfo0 |
| 13:21:54 | 180 | 5,444.0000 | XLON | 05003050000129735-E0PtaythKgsx |
| 13:24:11 | 90 | 5,440.0000 | XLON | 05003050000130328-E0PtaythKiLK |
| 13:24:11 | 2 | 5,442.0000 | XLON | 07003070000129822-E0PtaythKiKB |
| 13:24:11 | 125 | 5,442.0000 | XLON | 07003070000129822-E0PtaythKiKF |
| 13:24:11 | 41 | 5,442.0000 | XLON | 07003070000129822-E0PtaythKiK4 |
| 13:24:11 | 114 | 5,444.0000 | XLON | 05003050000130801-E0PtaythKiIx |
| 13:27:14 | 125 | 5,440.0000 | XLON | 05003050000131914-E0PtaythKkQq |
| 13:29:10 | 154 | 5,442.0000 | XLON | 05003050000132105-E0PtaythKlRv |
| 13:29:42 | 121 | 5,440.0000 | XLON | 05003050000132079-E0PtaythKlqe |
| 13:32:30 | 171 | 5,440.0000 | XLON | 07003070000133271-E0PtaythKo3j |
| 13:33:10 | 147 | 5,438.0000 | XLON | 07003070000132617-E0PtaythKoUT |
| 13:37:30 | 174 | 5,440.0000 | XLON | 07003070000134525-E0PtaythKqrb |
| 13:38:11 | 157 | 5,442.0000 | XLON | 05003050000135981-E0PtaythKrFe |
| 13:40:02 | 175 | 5,442.0000 | XLON | 05003050000136520-E0PtaythKsZU |
| 13:43:07 | 38 | 5,444.0000 | XLON | 07003070000137811-E0PtaythKubV |
| 13:43:07 | 1 | 5,444.0000 | XLON | 07003070000137811-E0PtaythKuba |
| 13:43:07 | 1 | 5,444.0000 | XLON | 07003070000137811-E0PtaythKubd |
| 13:43:07 | 151 | 5,444.0000 | XLON | 07003070000137811-E0PtaythKubg |
| 13:43:07 | 191 | 5,446.0000 | XLON | 07003070000137831-E0PtaythKuax |
| 13:43:10 | 188 | 5,440.0000 | XLON | 05003050000135755-E0PtaythKuh0 |
| 13:47:06 | 175 | 5,446.0000 | XLON | 05003050000138977-E0PtaythKwtP |
| 13:48:52 | 146 | 5,448.0000 | XLON | 05003050000139774-E0PtaythKyJC |
| 13:49:45 | 161 | 5,446.0000 | XLON | 05003050000139561-E0PtaythKyfy |
| 13:51:41 | 154 | 5,450.0000 | XLON | 07003070000141172-E0PtaythKzb7 |
| 13:51:41 | 125 | 5,450.0000 | XLON | 05003050000141016-E0PtaythKzb9 |
| 13:53:15 | 154 | 5,446.0000 | XLON | 05003050000141017-E0PtaythL0jS |
| 13:53:21 | 137 | 5,444.0000 | XLON | 07003070000141543-E0PtaythL0nK |
| 13:54:26 | 158 | 5,450.0000 | XLON | 05003050000142026-E0PtaythL1KM |
| 13:57:41 | 154 | 5,454.0000 | XLON | 05003050000143125-E0PtaythL3gT |
| 13:59:21 | 3 | 5,454.0000 | XLON | 05003050000143713-E0PtaythL4Tb |
| 13:59:21 | 57 | 5,454.0000 | XLON | 05003050000143713-E0PtaythL4Td |
| 13:59:23 | 14 | 5,454.0000 | XLON | 05003050000143723-E0PtaythL4U4 |
| 13:59:32 | 132 | 5,454.0000 | XLON | 07003070000143904-E0PtaythL4Zk |
| 13:59:35 | 139 | 5,452.0000 | XLON | 05003050000142544-E0PtaythL4bi |
| 14:01:31 | 183 | 5,452.0000 | XLON | 05003050000144736-E0PtaythL5v1 |
| 14:03:10 | 157 | 5,450.0000 | XLON | 05003050000144523-E0PtaythL7GE |
| 14:04:37 | 196 | 5,454.0000 | XLON | 07003070000146131-E0PtaythL8cf |
| 14:09:10 | 182 | 5,460.0000 | XLON | 07003070000146991-E0PtaythLBmG |
| 14:10:01 | 163 | 5,458.0000 | XLON | 05003050000146674-E0PtaythLCGU |
| 14:11:54 | 27 | 5,458.0000 | XLON | 05003050000148710-E0PtaythLDrd |
| 14:11:54 | 188 | 5,458.0000 | XLON | 05003050000148710-E0PtaythLDrk |
| 14:13:11 | 27 | 5,458.0000 | XLON | 07003070000149737-E0PtaythLEwn |
| 14:14:21 | 13 | 5,458.0000 | XLON | 07003070000150206-E0PtaythLG75 |
| 14:14:46 | 229 | 5,462.0000 | XLON | 05003050000150293-E0PtaythLGZC |
| 14:15:00 | 241 | 5,460.0000 | XLON | 07003070000150393-E0PtaythLGns |
| 14:16:31 | 150 | 5,462.0000 | XLON | 07003070000151277-E0PtaythLIBD |
| 14:17:11 | 113 | 5,464.0000 | XLON | 07003070000151534-E0PtaythLIlq |
| 14:23:00 | 319 | 5,472.0000 | XLON | 05003050000153334-E0PtaythLNru |
| 14:24:46 | 17 | 5,480.0000 | XLON | 07003070000154559-E0PtaythLPiO |
| 14:25:06 | 69 | 5,480.0000 | XLON | 07003070000154736-E0PtaythLQEd |
| 14:25:36 | 9 | 5,482.0000 | XLON | 05003050000154871-E0PtaythLQik |
| 14:25:41 | 188 | 5,482.0000 | XLON | 07003070000155083-E0PtaythLQky |
| 14:25:41 | 3 | 5,482.0000 | XLON | 07003070000155083-E0PtaythLQl2 |
| 14:25:41 | 210 | 5,482.0000 | XLON | 07003070000155083-E0PtaythLQl4 |
| 14:26:13 | 134 | 5,478.0000 | XLON | 05003050000154960-E0PtaythLRC4 |
| 14:26:13 | 139 | 5,478.0000 | XLON | 05003050000155106-E0PtaythLRC8 |
| 14:26:13 | 290 | 5,480.0000 | XLON | 07003070000154969-E0PtaythLRBd |
| 14:26:13 | 292 | 5,482.0000 | XLON | 07003070000155242-E0PtaythLRB9 |
| 14:29:08 | 242 | 5,474.0000 | XLON | 07003070000156094-E0PtaythLU6U |
| 14:29:09 | 122 | 5,468.0000 | XLON | 07003070000156478-E0PtaythLUAX |
| 14:29:09 | 242 | 5,472.0000 | XLON | 05003050000155946-E0PtaythLU7s |
| 14:29:57 | 211 | 5,462.0000 | XLON | 07003070000157287-E0PtaythLUt9 |
| 14:30:00 | 164 | 5,460.0000 | XLON | 05003050000157163-E0PtaythLVFQ |
| 14:30:00 | 57 | 5,460.0000 | XLON | 05003050000157163-E0PtaythLVFT |
| 14:30:00 | 8 | 5,460.0000 | XLON | 05003050000157163-E0PtaythLVFO |
| 14:30:01 | 88 | 5,458.0000 | XLON | 07003070000157590-E0PtaythLVP0 |
| 14:31:10 | 160 | 5,460.0000 | XLON | 07003070000159087-E0PtaythLZiF |
| 14:31:14 | 224 | 5,458.0000 | XLON | 05003050000158989-E0PtaythLa3W |
| 14:31:22 | 187 | 5,456.0000 | XLON | 07003070000159088-E0PtaythLalj |
| 14:31:22 | 21 | 5,456.0000 | XLON | 07003070000159088-E0PtaythLall |
| 14:32:48 | 156 | 5,452.0000 | XLON | 05003050000161139-E0PtaythLeAt |
| 14:34:29 | 227 | 5,456.0000 | XLON | 07003070000162833-E0PtaythLhfL |
| 14:34:48 | 162 | 5,454.0000 | XLON | 07003070000162813-E0PtaythLiWP |
| 14:36:31 | 76 | 5,458.0000 | XLON | 07003070000164884-E0PtaythLmHR |
| 14:36:42 | 186 | 5,456.0000 | XLON | 05003050000164377-E0PtaythLmeN |
| 14:37:05 | 124 | 5,454.0000 | XLON | 07003070000164885-E0PtaythLnaR |
| 14:37:48 | 163 | 5,452.0000 | XLON | 07003070000165961-E0PtaythLp0d |
| 14:37:48 | 163 | 5,450.0000 | XLON | 05003050000165866-E0PtaythLp0v |
| 14:38:10 | 97 | 5,446.0000 | XLON | 07003070000165962-E0PtaythLqHL |
| 14:38:15 | 50 | 5,444.0000 | XLON | 05003050000165393-E0PtaythLqan |
| 14:38:15 | 29 | 5,444.0000 | XLON | 05003050000165393-E0PtaythLqar |
| 14:39:24 | 117 | 5,446.0000 | XLON | 05003050000166976-E0PtaythLsV7 |
| 14:41:23 | 179 | 5,452.0000 | XLON | 07003070000169197-E0PtaythLwDU |
| 14:42:42 | 257 | 5,458.0000 | XLON | 07003070000170252-E0PtaythLyeG |
| 14:42:43 | 61 | 5,456.0000 | XLON | 07003070000170253-E0PtaythLygY |
| 14:42:43 | 147 | 5,454.0000 | XLON | 05003050000169389-E0PtaythLygl |
| 14:42:43 | 179 | 5,454.0000 | XLON | 05003050000170175-E0PtaythLygt |
| 14:44:52 | 181 | 5,450.0000 | XLON | 05003050000172095-E0PtaythM2SI |
| 14:46:22 | 188 | 5,450.0000 | XLON | 05003050000173341-E0PtaythM4q6 |
| 14:46:29 | 139 | 5,448.0000 | XLON | 07003070000171973-E0PtaythM52Q |
| 14:46:29 | 139 | 5,446.0000 | XLON | 05003050000172096-E0PtaythM52o |
| 14:46:30 | 64 | 5,444.0000 | XLON | 05003050000173342-E0PtaythM557 |
| 14:47:55 | 150 | 5,444.0000 | XLON | 05003050000174551-E0PtaythM74Z |
| 14:49:19 | 163 | 5,442.0000 | XLON | 07003070000174586-E0PtaythM99d |
| 14:49:24 | 7 | 5,442.0000 | XLON | 07003070000175933-E0PtaythM9IO |
| 14:49:24 | 150 | 5,442.0000 | XLON | 07003070000175933-E0PtaythM9IM |
| 14:50:18 | 67 | 5,440.0000 | XLON | 05003050000175899-E0PtaythMAbO |
| 14:51:32 | 93 | 5,444.0000 | XLON | 05003050000176803-E0PtaythMCUy |
| 14:51:32 | 83 | 5,444.0000 | XLON | 07003070000177165-E0PtaythMCV2 |
| 14:51:38 | 168 | 5,442.0000 | XLON | 05003050000177149-E0PtaythMCdt |
| 14:53:24 | 187 | 5,442.0000 | XLON | 05003050000178452-E0PtaythMFGi |
| 14:54:44 | 200 | 5,446.0000 | XLON | 07003070000179664-E0PtaythMH0r |
| 14:54:58 | 64 | 5,446.0000 | XLON | 07003070000179664-E0PtaythMHFY |
| 14:56:35 | 285 | 5,452.0000 | XLON | 05003050000181153-E0PtaythMJn1 |
| 14:57:45 | 347 | 5,454.0000 | XLON | 07003070000182181-E0PtaythMLDf |
| 14:59:22 | 106 | 5,458.0000 | XLON | 07003070000183343-E0PtaythMNKr |
| 14:59:22 | 125 | 5,458.0000 | XLON | 07003070000183343-E0PtaythMNKt |
| 14:59:46 | 115 | 5,458.0000 | XLON | 05003050000183427-E0PtaythMO1Z |
| 14:59:46 | 139 | 5,458.0000 | XLON | 07003070000183506-E0PtaythMO1X |
| 15:01:09 | 265 | 5,462.0000 | XLON | 07003070000184643-E0PtaythMQee |
| 15:02:38 | 186 | 5,464.0000 | XLON | 05003050000185074-E0PtaythMSzB |
| 15:03:15 | 204 | 5,460.0000 | XLON | 07003070000185140-E0PtaythMTn5 |
| 15:03:24 | 162 | 5,458.0000 | XLON | 07003070000185912-E0PtaythMUJO |
| 15:03:25 | 155 | 5,456.0000 | XLON | 05003050000185828-E0PtaythMUMU |
| 15:03:25 | 46 | 5,456.0000 | XLON | 05003050000185828-E0PtaythMUMW |
| 15:04:22 | 181 | 5,458.0000 | XLON | 05003050000187144-E0PtaythMVpL |
| 15:04:22 | 209 | 5,460.0000 | XLON | 07003070000187225-E0PtaythMVoS |
| 15:04:22 | 181 | 5,462.0000 | XLON | 05003050000187143-E0PtaythMVoB |
| 15:07:04 | 118 | 5,460.0000 | XLON | 05003050000189082-E0PtaythMZ9w |
| 15:07:08 | 109 | 5,458.0000 | XLON | 05003050000188405-E0PtaythMZKH |
| 15:07:08 | 91 | 5,456.0000 | XLON | 07003070000188488-E0PtaythMZKe |
| 15:07:54 | 127 | 5,462.0000 | XLON | 07003070000189727-E0PtaythMaEf |
| 15:08:03 | 155 | 5,460.0000 | XLON | 05003050000189606-E0PtaythMaXN |
| 15:09:52 | 139 | 5,458.0000 | XLON | 05003050000190889-E0PtaythMcVj |
| 15:09:52 | 149 | 5,460.0000 | XLON | 05003050000191287-E0PtaythMcV9 |
| 15:11:03 | 105 | 5,460.0000 | XLON | 05003050000192107-E0PtaythMeD8 |
| 15:11:38 | 116 | 5,456.0000 | XLON | 05003050000192108-E0PtaythMf4Y |
| 15:11:38 | 116 | 5,458.0000 | XLON | 07003070000192239-E0PtaythMf40 |
| 15:12:42 | 122 | 5,442.0000 | XLON | 05003050000193318-E0PtaythMgZ7 |
| 15:12:52 | 90 | 5,444.0000 | XLON | 07003070000193610-E0PtaythMgqM |
| 15:14:22 | 123 | 5,448.0000 | XLON | 05003050000194400-E0PtaythMiln |
| 15:14:22 | 160 | 5,448.0000 | XLON | 07003070000194547-E0PtaythMilq |
| 15:14:22 | 135 | 5,452.0000 | XLON | 05003050000194441-E0PtaythMij9 |
| 15:16:08 | 124 | 5,448.0000 | XLON | 05003050000195598-E0PtaythMktQ |
| 15:17:24 | 144 | 5,446.0000 | XLON | 07003070000195712-E0PtaythMmIK |
| 15:17:45 | 14 | 5,448.0000 | XLON | 05003050000196851-E0PtaythMmvt |
| 15:17:45 | 110 | 5,448.0000 | XLON | 05003050000196851-E0PtaythMmvx |
| 15:18:19 | 124 | 5,450.0000 | XLON | 07003070000197359-E0PtaythMnun |
| 15:19:23 | 152 | 5,454.0000 | XLON | 05003050000197878-E0PtaythMoxI |
| 15:19:46 | 16 | 5,450.0000 | XLON | 05003050000197484-E0PtaythMpPn |
| 15:20:04 | 76 | 5,450.0000 | XLON | 05003050000197484-E0PtaythMpuQ |
| 15:20:04 | 140 | 5,450.0000 | XLON | 07003070000198023-E0PtaythMpuU |
| 15:21:02 | 73 | 5,450.0000 | XLON | 07003070000199205-E0PtaythMrKv |
| 15:21:13 | 81 | 5,450.0000 | XLON | 07003070000199205-E0PtaythMrSp |
| 15:21:13 | 17 | 5,450.0000 | XLON | 07003070000199205-E0PtaythMrSr |
| 15:21:27 | 114 | 5,448.0000 | XLON | 05003050000199063-E0PtaythMrql |
| 15:24:57 | 132 | 5,450.0000 | XLON | 05003050000201129-E0PtaythMveS |
| 15:24:57 | 23 | 5,450.0000 | XLON | 07003070000201563-E0PtaythMveU |
| 15:24:57 | 39 | 5,450.0000 | XLON | 07003070000201563-E0PtaythMveY |
| 15:26:55 | 63 | 5,456.0000 | XLON | 05003050000203276-E0PtaythMxpL |
| 15:26:59 | 32 | 5,456.0000 | XLON | 05003050000203276-E0PtaythMxs7 |
| 15:26:59 | 157 | 5,456.0000 | XLON | 05003050000203276-E0PtaythMxs5 |
| 15:27:43 | 271 | 5,454.0000 | XLON | 07003070000204161-E0PtaythMyi2 |
| 15:29:03 | 101 | 5,448.0000 | XLON | 05003050000204012-E0PtaythN0Jc |
| 15:29:03 | 84 | 5,448.0000 | XLON | 05003050000204013-E0PtaythN0Je |
| 15:29:03 | 231 | 5,452.0000 | XLON | 05003050000202608-E0PtaythN0IW |
| 15:29:39 | 172 | 5,438.0000 | XLON | 07003070000205357-E0PtaythN0xs |
| 15:29:41 | 187 | 5,436.0000 | XLON | 05003050000205212-E0PtaythN159 |
| 15:31:03 | 195 | 5,446.0000 | XLON | 07003070000206614-E0PtaythN35i |
| 15:31:05 | 180 | 5,444.0000 | XLON | 05003050000206478-E0PtaythN38z |
| 15:31:36 | 109 | 5,438.0000 | XLON | 05003050000205687-E0PtaythN420 |
| 15:33:11 | 120 | 5,434.0000 | XLON | 07003070000207699-E0PtaythN5n0 |
| 15:33:15 | 120 | 5,432.0000 | XLON | 07003070000207676-E0PtaythN5rt |
| 15:34:52 | 195 | 5,436.0000 | XLON | 05003050000209050-E0PtaythN81y |
| 15:34:57 | 181 | 5,434.0000 | XLON | 07003070000208905-E0PtaythN86P |
| 15:35:49 | 62 | 5,428.0000 | XLON | 05003050000209094-E0PtaythN9T7 |
| 15:36:19 | 142 | 5,416.0000 | XLON | 05003050000209950-E0PtaythNBe6 |
| 15:36:24 | 153 | 5,414.0000 | XLON | 07003070000210063-E0PtaythNBnr |
| 15:36:29 | 130 | 5,412.0000 | XLON | 07003070000209960-E0PtaythNC2L |
| 15:37:45 | 152 | 5,402.0000 | XLON | 07003070000211083-E0PtaythNE6i |
| 15:38:07 | 121 | 5,400.0000 | XLON | 05003050000210944-E0PtaythNEdJ |
| 15:39:53 | 138 | 5,396.0000 | XLON | 05003050000212079-E0PtaythNGm8 |
| 15:39:53 | 150 | 5,398.0000 | XLON | 07003070000212225-E0PtaythNGlG |
| 15:41:26 | 163 | 5,402.0000 | XLON | 07003070000213299-E0PtaythNJNp |
| 15:41:28 | 138 | 5,400.0000 | XLON | 05003050000213121-E0PtaythNJR3 |
| 15:42:59 | 185 | 5,408.0000 | XLON | 05003050000214429-E0PtaythNLSK |
| 15:43:00 | 132 | 5,406.0000 | XLON | 05003050000214413-E0PtaythNLUG |
| 15:44:36 | 137 | 5,414.0000 | XLON | 07003070000215472-E0PtaythNNke |
| 15:45:27 | 103 | 5,416.0000 | XLON | 05003050000216068-E0PtaythNP5D |
| 15:45:56 | 192 | 5,412.0000 | XLON | 07003070000215454-E0PtaythNPiV |
| 15:46:23 | 167 | 5,412.0000 | XLON | 05003050000216547-E0PtaythNQGJ |
| 15:46:23 | 155 | 5,410.0000 | XLON | 05003050000216518-E0PtaythNQGn |
| 15:48:24 | 147 | 5,408.0000 | XLON | 07003070000217780-E0PtaythNSdW |
| 15:49:49 | 172 | 5,406.0000 | XLON | 05003050000217564-E0PtaythNUWh |
| 15:50:23 | 168 | 5,408.0000 | XLON | 05003050000219157-E0PtaythNVdS |
| 15:51:41 | 163 | 5,410.0000 | XLON | 07003070000220297-E0PtaythNXC1 |
| 15:52:33 | 179 | 5,412.0000 | XLON | 05003050000220675-E0PtaythNYa0 |
| 15:52:40 | 163 | 5,408.0000 | XLON | 05003050000219962-E0PtaythNYpR |
| 15:52:42 | 156 | 5,402.0000 | XLON | 05003050000220874-E0PtaythNZ0o |
| 15:52:42 | 156 | 5,402.0000 | XLON | 07003070000221073-E0PtaythNZ0m |
| 15:52:43 | 1 | 5,400.0000 | XLON | 07003070000221074-E0PtaythNZ4q |
| 15:54:32 | 137 | 5,414.0000 | XLON | 07003070000221965-E0PtaythNc9J |
| 15:54:47 | 108 | 5,412.0000 | XLON | 05003050000221778-E0PtaythNcPG |
| 15:56:07 | 189 | 5,418.0000 | XLON | 05003050000222924-E0PtaythNeAq |
| 15:57:07 | 81 | 5,420.0000 | XLON | 05003050000223304-E0PtaythNfNy |
| 15:57:07 | 65 | 5,420.0000 | XLON | 07003070000223478-E0PtaythNfNw |
| 15:57:11 | 162 | 5,416.0000 | XLON | 07003070000223479-E0PtaythNfUn |
| 15:57:55 | 183 | 5,414.0000 | XLON | 07003070000224415-E0PtaythNgko |
| 16:00:10 | 132 | 5,428.0000 | XLON | 05003050000225593-E0PtaythNjpe |
| 16:00:10 | 218 | 5,428.0000 | XLON | 07003070000225771-E0PtaythNjpc |
| 16:00:10 | 61 | 5,428.0000 | XLON | 07003070000225772-E0PtaythNjpg |
| 16:01:02 | 249 | 5,428.0000 | XLON | 05003050000226559-E0PtaythNlOa |
| 16:03:15 | 47 | 5,434.0000 | XLON | 07003070000228319-E0PtaythNomH |
| 16:03:33 | 191 | 5,436.0000 | XLON | 05003050000228280-E0PtaythNpES |
| 16:04:25 | 1 | 5,444.0000 | XLON | 05003050000228858-E0PtaythNr1a |
| 16:04:50 | 329 | 5,444.0000 | XLON | 07003070000229083-E0PtaythNrVi |
| 16:04:57 | 118 | 5,444.0000 | XLON | 07003070000229396-E0PtaythNrk6 |
| 16:05:49 | 236 | 5,466.0000 | XLON | 05003050000229601-E0PtaythNt9B |
| 16:06:45 | 220 | 5,466.0000 | XLON | 07003070000230003-E0PtaythNur8 |
| 16:06:45 | 200 | 5,468.0000 | XLON | 05003050000230165-E0PtaythNuic |
| 16:07:11 | 146 | 5,472.0000 | XLON | 07003070000230652-E0PtaythNvi3 |
| 16:07:45 | 237 | 5,466.0000 | XLON | 07003070000230979-E0PtaythNwbp |
| 16:07:50 | 174 | 5,464.0000 | XLON | 05003050000230762-E0PtaythNwlT |
| 16:09:08 | 63 | 5,462.0000 | XLON | 05003050000231152-E0PtaythNyjS |
| 16:09:27 | 166 | 5,462.0000 | XLON | 05003050000231754-E0PtaythNz8m |
| 16:09:37 | 166 | 5,458.0000 | XLON | 05003050000231755-E0PtaythNzRF |
| 16:09:37 | 211 | 5,460.0000 | XLON | 07003070000231947-E0PtaythNzP3 |
| 16:12:25 | 143 | 5,458.0000 | XLON | 07003070000233586-E0PtaythO3GM |
| 16:12:42 | 130 | 5,456.0000 | XLON | 05003050000232892-E0PtaythO3YH |
| 16:12:42 | 246 | 5,458.0000 | XLON | 07003070000234106-E0PtaythO3X0 |
| 16:13:27 | 183 | 5,454.0000 | XLON | 05003050000233901-E0PtaythO4V1 |
| 16:15:08 | 198 | 5,450.0000 | XLON | 07003070000235304-E0PtaythO6es |
| 16:16:08 | 146 | 5,452.0000 | XLON | 07003070000236171-E0PtaythO88u |
| 16:16:08 | 107 | 5,452.0000 | XLON | 07003070000236196-E0PtaythO88w |
| 16:17:30 | 162 | 5,460.0000 | XLON | 05003050000236318-E0PtaythO9pt |
| 16:17:30 | 70 | 5,460.0000 | XLON | 07003070000236569-E0PtaythO9pv |
| 16:18:50 | 55 | 5,456.0000 | XLON | 05003050000236286-E0PtaythOBPK |
| 16:19:08 | 29 | 5,456.0000 | XLON | 05003050000236286-E0PtaythOBll |
| 16:20:03 | 36 | 5,456.0000 | XLON | 05003050000236286-E0PtaythOCf2 |
| 16:20:20 | 115 | 5,456.0000 | XLON | 05003050000236286-E0PtaythOD2r |
| 16:20:20 | 224 | 5,456.0000 | XLON | 07003070000236982-E0PtaythOD2z |
| 16:21:26 | 536 | 5,456.0000 | XLON | 05003050000237196-E0PtaythOEPg |
| 16:21:39 | 295 | 5,454.0000 | XLON | 05003050000236358-E0PtaythOEf9 |
| 16:23:06 | 500 | 5,454.0000 | XLON | 07003070000237816-E0PtaythOGAM |
| 16:23:29 | 65 | 5,456.0000 | XLON | 05003050000237721-E0PtaythOGVi |
| 16:23:29 | 118 | 5,456.0000 | XLON | 05003050000237721-E0PtaythOGVm |
| 16:24:22 | 358 | 5,454.0000 | XLON | 07003070000238164-E0PtaythOHbq |
| 16:25:27 | 221 | 5,452.0000 | XLON | 05003050000236742-E0PtaythOIvA |
| 16:25:27 | 127 | 5,452.0000 | XLON | 07003070000237433-E0PtaythOIvC |
| 16:26:04 | 204 | 5,450.0000 | XLON | 05003050000238341-E0PtaythOJsK |
| 16:26:04 | 157 | 5,452.0000 | XLON | 05003050000238354-E0PtaythOJrm |
| 16:26:54 | 110 | 5,446.0000 | XLON | 07003070000238579-E0PtaythOL1L |
| 16:28:02 | 76 | 5,438.0000 | XLON | 07003070000238894-E0PtaythOMNw |
| 16:28:02 | 82 | 5,440.0000 | XLON | 05003050000238698-E0PtaythOMMa |
| 16:28:05 | 88 | 5,436.0000 | XLON | 05003050000238699-E0PtaythOMW8 |
| 16:28:55 | 2 | 5,438.0000 | XLON | 07003070000239131-E0PtaythONrx |
| 16:28:55 | 66 | 5,438.0000 | XLON | 07003070000239131-E0PtaythONs0 |
| 16:28:55 | 2 | 5,438.0000 | XLON | 05003050000238950-E0PtaythONrh |
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
POSAKBBPABKDNDD
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 12
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