AI Terminal
PROCESSING_QUERY...
Ashtead Group PLC
Transaction in Own Shares • Jan 14, 2026
4709_pos_2026-01-14_32c555c1-ae36-4dab-b0c2-8c7b6e0039e9.html
Transaction in Own Shares
Open in ViewerOpens in native device viewer
National Storage Mechanism | Additional information 
RNS Number : 7581O
Ashtead Group PLC
14 January 2026
Transaction in Own Shares
Ashtead Group plc (the Company) announces that on 13 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: | 70,100 |
| Date of transaction: | 13 January 2026 |
| Average price paid per share (pence): | 5,417.1405 |
| Lowest price paid per share (pence): | 5,376.0000 |
| Highest price paid per share (pence): | 5,470.0000 |
| Broker: | J.P. Morgan Securities plc |
Following the purchase of these shares, the remaining number of ordinary shares in issue will be 416,385,697 (excluding Treasury shares), and the Company will hold 34,969,136 ordinary shares in Treasury.
The figure of 416,385,697 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 |
| 08:02:16 | 29 | 5,460.0000 | XLON | 05003050000005412-E0PuJwNcnc7h |
| 08:03:41 | 311 | 5,462.0000 | XLON | 07003070000005693-E0PuJwNcneUb |
| 08:04:13 | 283 | 5,458.0000 | XLON | 05003050000005577-E0PuJwNcnf9Q |
| 08:04:21 | 94 | 5,460.0000 | XLON | 07003070000005840-E0PuJwNcnfLL |
| 08:06:45 | 182 | 5,470.0000 | XLON | 05003050000005967-E0PuJwNcni9v |
| 08:06:45 | 149 | 5,470.0000 | XLON | 05003050000006168-E0PuJwNcni9x |
| 08:07:21 | 273 | 5,464.0000 | XLON | 05003050000005914-E0PuJwNcnii6 |
| 08:07:21 | 218 | 5,466.0000 | XLON | 07003070000005921-E0PuJwNcnihw |
| 08:08:11 | 291 | 5,464.0000 | XLON | 07003070000006563-E0PuJwNcnjFP |
| 08:10:51 | 61 | 5,460.0000 | XLON | 05003050000005968-E0PuJwNcnlhG |
| 08:10:51 | 179 | 5,460.0000 | XLON | 07003070000006467-E0PuJwNcnlhI |
| 08:10:51 | 345 | 5,464.0000 | XLON | 07003070000006913-E0PuJwNcnlfn |
| 08:10:51 | 254 | 5,462.0000 | XLON | 05003050000006729-E0PuJwNcnlfp |
| 08:11:32 | 128 | 5,456.0000 | XLON | 07003070000006924-E0PuJwNcnmTF |
| 08:11:33 | 141 | 5,446.0000 | XLON | 05003050000006932-E0PuJwNcnmYL |
| 08:11:33 | 141 | 5,444.0000 | XLON | 07003070000006925-E0PuJwNcnmYR |
| 08:13:08 | 155 | 5,444.0000 | XLON | 07003070000007112-E0PuJwNcno1n |
| 08:14:21 | 19 | 5,442.0000 | XLON | 05003050000007279-E0PuJwNcnp3f |
| 08:14:58 | 176 | 5,446.0000 | XLON | 07003070000007357-E0PuJwNcnpZv |
| 08:14:58 | 189 | 5,444.0000 | XLON | 05003050000007290-E0PuJwNcnpa1 |
| 08:17:10 | 151 | 5,444.0000 | XLON | 07003070000008129-E0PuJwNcnsEu |
| 08:18:05 | 139 | 5,440.0000 | XLON | 07003070000007900-E0PuJwNcnt46 |
| 08:19:51 | 245 | 5,446.0000 | XLON | 05003050000009447-E0PuJwNcnvLc |
| 08:20:32 | 175 | 5,444.0000 | XLON | 05003050000009244-E0PuJwNcnvw6 |
| 08:21:34 | 172 | 5,448.0000 | XLON | 07003070000009907-E0PuJwNcnwqP |
| 08:22:53 | 172 | 5,444.0000 | XLON | 05003050000009849-E0PuJwNcnxqX |
| 08:23:09 | 85 | 5,438.0000 | XLON | 07003070000010497-E0PuJwNcny9j |
| 08:24:59 | 164 | 5,438.0000 | XLON | 05003050000010976-E0PuJwNcnzPj |
| 08:27:16 | 234 | 5,442.0000 | XLON | 05003050000011946-E0PuJwNco1rF |
| 08:28:40 | 269 | 5,450.0000 | XLON | 07003070000012175-E0PuJwNco32P |
| 08:28:40 | 198 | 5,452.0000 | XLON | 07003070000012322-E0PuJwNco31h |
| 08:29:27 | 166 | 5,456.0000 | XLON | 05003050000012705-E0PuJwNco3jo |
| 08:31:28 | 167 | 5,456.0000 | XLON | 05003050000013244-E0PuJwNco655 |
| 08:32:51 | 138 | 5,450.0000 | XLON | 07003070000012674-E0PuJwNco7Uv |
| 08:32:51 | 209 | 5,456.0000 | XLON | 07003070000013885-E0PuJwNco7Tb |
| 08:34:21 | 118 | 5,448.0000 | XLON | 07003070000014617-E0PuJwNco8va |
| 08:34:21 | 28 | 5,448.0000 | XLON | 07003070000014617-E0PuJwNco8vc |
| 08:36:30 | 175 | 5,450.0000 | XLON | 05003050000015387-E0PuJwNcoAzD |
| 08:37:41 | 26 | 5,450.0000 | XLON | 07003070000015796-E0PuJwNcoCF1 |
| 08:37:56 | 165 | 5,450.0000 | XLON | 07003070000015796-E0PuJwNcoCNh |
| 08:38:04 | 159 | 5,448.0000 | XLON | 07003070000015203-E0PuJwNcoCcC |
| 08:38:04 | 65 | 5,448.0000 | XLON | 07003070000015203-E0PuJwNcoCcH |
| 08:39:50 | 133 | 5,458.0000 | XLON | 07003070000016443-E0PuJwNcoEUa |
| 08:42:01 | 42 | 5,450.0000 | XLON | 05003050000016985-E0PuJwNcoGNF |
| 08:42:01 | 92 | 5,450.0000 | XLON | 05003050000016985-E0PuJwNcoGNH |
| 08:42:01 | 160 | 5,452.0000 | XLON | 07003070000016909-E0PuJwNcoGMZ |
| 08:42:01 | 203 | 5,454.0000 | XLON | 07003070000016992-E0PuJwNcoGLk |
| 08:42:41 | 160 | 5,450.0000 | XLON | 07003070000017452-E0PuJwNcoGnR |
| 08:44:52 | 56 | 5,454.0000 | XLON | 05003050000018177-E0PuJwNcoIH2 |
| 08:44:52 | 50 | 5,454.0000 | XLON | 05003050000018177-E0PuJwNcoIH9 |
| 08:45:19 | 148 | 5,452.0000 | XLON | 05003050000018010-E0PuJwNcoIXr |
| 08:46:31 | 71 | 5,452.0000 | XLON | 05003050000018723-E0PuJwNcoJJ3 |
| 08:48:11 | 125 | 5,456.0000 | XLON | 07003070000019177-E0PuJwNcoKhq |
| 08:48:25 | 135 | 5,454.0000 | XLON | 05003050000019023-E0PuJwNcoKre |
| 08:48:25 | 40 | 5,454.0000 | XLON | 05003050000019023-E0PuJwNcoKrg |
| 08:49:48 | 114 | 5,454.0000 | XLON | 05003050000019611-E0PuJwNcoM20 |
| 08:49:48 | 47 | 5,454.0000 | XLON | 05003050000019611-E0PuJwNcoM1m |
| 08:52:19 | 11 | 5,454.0000 | XLON | 05003050000020167-E0PuJwNcoNqc |
| 08:53:10 | 67 | 5,454.0000 | XLON | 05003050000020167-E0PuJwNcoOZp |
| 08:53:10 | 96 | 5,454.0000 | XLON | 05003050000020167-E0PuJwNcoOZv |
| 08:54:21 | 65 | 5,456.0000 | XLON | 07003070000021108-E0PuJwNcoPE8 |
| 08:54:21 | 31 | 5,456.0000 | XLON | 07003070000021108-E0PuJwNcoPEA |
| 08:54:21 | 37 | 5,456.0000 | XLON | 07003070000021108-E0PuJwNcoPEC |
| 08:54:21 | 49 | 5,456.0000 | XLON | 07003070000021108-E0PuJwNcoPEE |
| 08:56:54 | 204 | 5,456.0000 | XLON | 07003070000021604-E0PuJwNcoQnW |
| 08:58:12 | 83 | 5,454.0000 | XLON | 07003070000022317-E0PuJwNcoRUq |
| 08:58:12 | 100 | 5,454.0000 | XLON | 07003070000022317-E0PuJwNcoRUv |
| 08:59:21 | 7 | 5,456.0000 | XLON | 07003070000022718-E0PuJwNcoSDA |
| 08:59:51 | 142 | 5,456.0000 | XLON | 05003050000022882-E0PuJwNcoSaQ |
| 09:01:01 | 89 | 5,456.0000 | XLON | 05003050000023889-E0PuJwNcoU9A |
| 09:01:01 | 163 | 5,456.0000 | XLON | 05003050000023889-E0PuJwNcoU9H |
| 09:01:48 | 205 | 5,452.0000 | XLON | 05003050000022141-E0PuJwNcoUla |
| 09:04:21 | 179 | 5,450.0000 | XLON | 05003050000025460-E0PuJwNcoWuR |
| 09:04:51 | 192 | 5,448.0000 | XLON | 05003050000024680-E0PuJwNcoXIG |
| 09:07:03 | 172 | 5,450.0000 | XLON | 07003070000026443-E0PuJwNcoZ1E |
| 09:07:41 | 106 | 5,450.0000 | XLON | 07003070000026679-E0PuJwNcoZSz |
| 09:07:42 | 173 | 5,448.0000 | XLON | 07003070000026293-E0PuJwNcoZTq |
| 09:10:01 | 27 | 5,448.0000 | XLON | 05003050000027333-E0PuJwNcob3v |
| 09:11:37 | 227 | 5,454.0000 | XLON | 05003050000027925-E0PuJwNcoc1l |
| 09:12:55 | 124 | 5,450.0000 | XLON | 07003070000027707-E0PuJwNcocyK |
| 09:15:04 | 185 | 5,448.0000 | XLON | 07003070000029033-E0PuJwNcoeeZ |
| 09:16:10 | 252 | 5,446.0000 | XLON | 05003050000028831-E0PuJwNcofMS |
| 09:17:41 | 35 | 5,446.0000 | XLON | 07003070000030056-E0PuJwNcogKG |
| 09:17:41 | 52 | 5,446.0000 | XLON | 07003070000030056-E0PuJwNcogKI |
| 09:17:41 | 73 | 5,446.0000 | XLON | 07003070000030056-E0PuJwNcogKK |
| 09:17:41 | 73 | 5,446.0000 | XLON | 07003070000030056-E0PuJwNcogKM |
| 09:17:54 | 101 | 5,442.0000 | XLON | 05003050000029560-E0PuJwNcogaN |
| 09:19:51 | 125 | 5,440.0000 | XLON | 05003050000030767-E0PuJwNcohr1 |
| 09:25:14 | 146 | 5,448.0000 | XLON | 07003070000032100-E0PuJwNcokoe |
| 09:25:14 | 45 | 5,448.0000 | XLON | 07003070000032100-E0PuJwNcokog |
| 09:26:01 | 315 | 5,448.0000 | XLON | 05003050000032746-E0PuJwNcolHl |
| 09:26:54 | 6 | 5,446.0000 | XLON | 07003070000032027-E0PuJwNcolnj |
| 09:26:54 | 185 | 5,446.0000 | XLON | 07003070000032027-E0PuJwNcolnl |
| 09:28:10 | 175 | 5,444.0000 | XLON | 07003070000033378-E0PuJwNcomKO |
| 09:30:30 | 131 | 5,448.0000 | XLON | 07003070000033794-E0PuJwNconiR |
| 09:30:30 | 28 | 5,448.0000 | XLON | 07003070000033890-E0PuJwNconiT |
| 09:30:30 | 164 | 5,448.0000 | XLON | 07003070000033890-E0PuJwNconia |
| 09:32:01 | 44 | 5,448.0000 | XLON | 05003050000034766-E0PuJwNcooQj |
| 09:32:01 | 49 | 5,448.0000 | XLON | 05003050000034766-E0PuJwNcooQl |
| 09:32:01 | 64 | 5,448.0000 | XLON | 05003050000034766-E0PuJwNcooQn |
| 09:32:12 | 157 | 5,446.0000 | XLON | 05003050000034436-E0PuJwNcooWB |
| 09:32:41 | 89 | 5,446.0000 | XLON | 07003070000035010-E0PuJwNcoofo |
| 09:36:45 | 148 | 5,446.0000 | XLON | 05003050000035586-E0PuJwNcoqze |
| 09:42:16 | 60 | 5,446.0000 | XLON | 05003050000037743-E0PuJwNcou9N |
| 09:42:16 | 146 | 5,446.0000 | XLON | 07003070000036694-E0PuJwNcou9L |
| 09:42:16 | 4 | 5,446.0000 | XLON | 07003070000036694-E0PuJwNcou9D |
| 09:42:41 | 17 | 5,448.0000 | XLON | 07003070000038503-E0PuJwNcouJu |
| 09:42:41 | 46 | 5,448.0000 | XLON | 07003070000038503-E0PuJwNcouJw |
| 09:42:41 | 220 | 5,448.0000 | XLON | 07003070000038503-E0PuJwNcouJy |
| 09:44:21 | 141 | 5,446.0000 | XLON | 07003070000039262-E0PuJwNcouxY |
| 09:44:45 | 73 | 5,446.0000 | XLON | 05003050000039236-E0PuJwNcov8S |
| 09:46:15 | 188 | 5,446.0000 | XLON | 05003050000039930-E0PuJwNcow3C |
| 09:47:41 | 146 | 5,446.0000 | XLON | 07003070000040568-E0PuJwNcowbk |
| 09:47:41 | 1 | 5,446.0000 | XLON | 07003070000040568-E0PuJwNcowbm |
| 09:47:41 | 55 | 5,446.0000 | XLON | 07003070000040568-E0PuJwNcowbo |
| 09:49:21 | 74 | 5,444.0000 | XLON | 05003050000037188-E0PuJwNcoxYO |
| 09:49:21 | 70 | 5,444.0000 | XLON | 07003070000038024-E0PuJwNcoxYQ |
| 09:49:21 | 224 | 5,446.0000 | XLON | 07003070000041130-E0PuJwNcoxYD |
| 09:49:21 | 24 | 5,446.0000 | XLON | 07003070000041130-E0PuJwNcoxYF |
| 09:49:34 | 114 | 5,442.0000 | XLON | 05003050000034943-E0PuJwNcoxf3 |
| 09:52:01 | 57 | 5,442.0000 | XLON | 07003070000042004-E0PuJwNcoylE |
| 09:52:01 | 75 | 5,442.0000 | XLON | 07003070000042004-E0PuJwNcoylG |
| 09:53:11 | 57 | 5,440.0000 | XLON | 07003070000042400-E0PuJwNcozIB |
| 09:53:11 | 53 | 5,440.0000 | XLON | 07003070000042400-E0PuJwNcozID |
| 09:54:51 | 155 | 5,440.0000 | XLON | 07003070000042949-E0PuJwNcp05k |
| 09:57:17 | 121 | 5,438.0000 | XLON | 07003070000041694-E0PuJwNcp11B |
| 09:57:17 | 198 | 5,440.0000 | XLON | 07003070000043361-E0PuJwNcp0z3 |
| 09:58:24 | 113 | 5,442.0000 | XLON | 07003070000044204-E0PuJwNcp1Vk |
| 09:59:51 | 113 | 5,442.0000 | XLON | 05003050000044688-E0PuJwNcp2IQ |
| 10:00:13 | 122 | 5,440.0000 | XLON | 07003070000044019-E0PuJwNcp2hh |
| 10:01:30 | 130 | 5,440.0000 | XLON | 07003070000045194-E0PuJwNcp3ZG |
| 10:02:41 | 108 | 5,440.0000 | XLON | 07003070000045813-E0PuJwNcp4JD |
| 10:05:21 | 121 | 5,442.0000 | XLON | 05003050000047044-E0PuJwNcp5UL |
| 10:05:34 | 133 | 5,440.0000 | XLON | 05003050000046534-E0PuJwNcp5Y7 |
| 10:06:49 | 38 | 5,440.0000 | XLON | 07003070000047345-E0PuJwNcp6NB |
| 10:06:49 | 86 | 5,440.0000 | XLON | 07003070000047345-E0PuJwNcp6NG |
| 10:07:41 | 71 | 5,440.0000 | XLON | 07003070000047944-E0PuJwNcp70W |
| 10:07:41 | 63 | 5,440.0000 | XLON | 07003070000047944-E0PuJwNcp70Y |
| 10:10:21 | 22 | 5,442.0000 | XLON | 05003050000048924-E0PuJwNcp8XE |
| 10:10:21 | 96 | 5,442.0000 | XLON | 05003050000048924-E0PuJwNcp8XG |
| 10:14:11 | 209 | 5,448.0000 | XLON | 05003050000050445-E0PuJwNcpAZm |
| 10:15:22 | 177 | 5,446.0000 | XLON | 07003070000049883-E0PuJwNcpB9o |
| 10:15:22 | 179 | 5,444.0000 | XLON | 07003070000049275-E0PuJwNcpB9w |
| 10:16:45 | 115 | 5,446.0000 | XLON | 07003070000051252-E0PuJwNcpC1A |
| 10:18:46 | 157 | 5,440.0000 | XLON | 05003050000051871-E0PuJwNcpD2m |
| 10:18:46 | 138 | 5,444.0000 | XLON | 05003050000051256-E0PuJwNcpD25 |
| 10:20:38 | 149 | 5,446.0000 | XLON | 07003070000052707-E0PuJwNcpEHD |
| 10:22:01 | 115 | 5,446.0000 | XLON | 07003070000053164-E0PuJwNcpF4s |
| 10:23:41 | 53 | 5,448.0000 | XLON | 07003070000053960-E0PuJwNcpFlm |
| 10:23:41 | 71 | 5,448.0000 | XLON | 07003070000053960-E0PuJwNcpFlo |
| 10:24:21 | 71 | 5,448.0000 | XLON | 07003070000054131-E0PuJwNcpG1F |
| 10:24:21 | 100 | 5,448.0000 | XLON | 07003070000054131-E0PuJwNcpG1H |
| 10:26:01 | 100 | 5,448.0000 | XLON | 07003070000054634-E0PuJwNcpH1e |
| 10:26:01 | 20 | 5,448.0000 | XLON | 07003070000054634-E0PuJwNcpH1g |
| 10:27:25 | 124 | 5,446.0000 | XLON | 05003050000053745-E0PuJwNcpHOQ |
| 10:28:26 | 113 | 5,448.0000 | XLON | 05003050000055097-E0PuJwNcpI46 |
| 10:31:57 | 203 | 5,448.0000 | XLON | 05003050000056084-E0PuJwNcpK67 |
| 10:32:34 | 144 | 5,446.0000 | XLON | 07003070000055111-E0PuJwNcpKdA |
| 10:34:11 | 107 | 5,448.0000 | XLON | 07003070000057372-E0PuJwNcpLda |
| 10:34:21 | 110 | 5,448.0000 | XLON | 05003050000057407-E0PuJwNcpLkh |
| 10:34:21 | 8 | 5,448.0000 | XLON | 05003050000057407-E0PuJwNcpLkj |
| 10:36:01 | 128 | 5,446.0000 | XLON | 05003050000057936-E0PuJwNcpMv4 |
| 10:36:01 | 42 | 5,446.0000 | XLON | 05003050000057936-E0PuJwNcpMv6 |
| 10:36:01 | 19 | 5,446.0000 | XLON | 05003050000057936-E0PuJwNcpMv8 |
| 10:37:41 | 81 | 5,446.0000 | XLON | 05003050000058470-E0PuJwNcpNj1 |
| 10:37:41 | 50 | 5,446.0000 | XLON | 05003050000058470-E0PuJwNcpNj3 |
| 10:41:01 | 187 | 5,450.0000 | XLON | 05003050000059470-E0PuJwNcpPlD |
| 10:42:30 | 186 | 5,448.0000 | XLON | 05003050000058961-E0PuJwNcpQlf |
| 10:42:59 | 157 | 5,442.0000 | XLON | 07003070000060052-E0PuJwNcpRGV |
| 10:43:13 | 95 | 5,436.0000 | XLON | 07003070000059801-E0PuJwNcpRWC |
| 10:46:46 | 136 | 5,438.0000 | XLON | 05003050000061233-E0PuJwNcpTNE |
| 10:46:46 | 33 | 5,440.0000 | XLON | 07003070000061371-E0PuJwNcpTMx |
| 10:47:41 | 88 | 5,438.0000 | XLON | 05003050000061641-E0PuJwNcpThg |
| 10:47:41 | 34 | 5,438.0000 | XLON | 05003050000061641-E0PuJwNcpThi |
| 10:49:29 | 128 | 5,442.0000 | XLON | 05003050000062099-E0PuJwNcpUc4 |
| 10:51:01 | 174 | 5,444.0000 | XLON | 07003070000062583-E0PuJwNcpVOt |
| 10:52:26 | 123 | 5,444.0000 | XLON | 07003070000062862-E0PuJwNcpWG5 |
| 10:55:34 | 105 | 5,444.0000 | XLON | 07003070000063153-E0PuJwNcpXt5 |
| 10:57:01 | 126 | 5,444.0000 | XLON | 05003050000064368-E0PuJwNcpYX2 |
| 10:57:05 | 116 | 5,442.0000 | XLON | 05003050000063094-E0PuJwNcpYb5 |
| 10:58:50 | 197 | 5,442.0000 | XLON | 05003050000064571-E0PuJwNcpZC7 |
| 10:59:08 | 131 | 5,440.0000 | XLON | 07003070000064542-E0PuJwNcpZPE |
| 10:59:31 | 68 | 5,440.0000 | XLON | 07003070000065073-E0PuJwNcpZhP |
| 10:59:31 | 69 | 5,440.0000 | XLON | 07003070000065073-E0PuJwNcpZhR |
| 11:01:01 | 6 | 5,440.0000 | XLON | 07003070000065604-E0PuJwNcpadr |
| 11:01:01 | 128 | 5,440.0000 | XLON | 07003070000065604-E0PuJwNcpadt |
| 11:02:00 | 108 | 5,436.0000 | XLON | 07003070000065017-E0PuJwNcpb8s |
| 11:03:43 | 17 | 5,436.0000 | XLON | 07003070000066217-E0PuJwNcpblL |
| 11:03:43 | 86 | 5,436.0000 | XLON | 07003070000066217-E0PuJwNcpblR |
| 11:08:23 | 89 | 5,428.0000 | XLON | 07003070000067569-E0PuJwNcpe1L |
| 11:08:23 | 21 | 5,428.0000 | XLON | 07003070000067569-E0PuJwNcpe1N |
| 11:08:23 | 155 | 5,438.0000 | XLON | 05003050000067001-E0PuJwNcpdxu |
| 11:08:23 | 98 | 5,436.0000 | XLON | 07003070000066870-E0PuJwNcpdy5 |
| 11:08:23 | 112 | 5,434.0000 | XLON | 07003070000066043-E0PuJwNcpdyS |
| 11:09:34 | 106 | 5,414.0000 | XLON | 07003070000068036-E0PuJwNcpeuN |
| 11:09:34 | 125 | 5,416.0000 | XLON | 05003050000068002-E0PuJwNcpetd |
| 11:11:13 | 112 | 5,412.0000 | XLON | 07003070000068541-E0PuJwNcpfqa |
| 11:11:55 | 80 | 5,410.0000 | XLON | 05003050000068488-E0PuJwNcpgH8 |
| 11:13:01 | 79 | 5,408.0000 | XLON | 07003070000069020-E0PuJwNcpgmK |
| 11:14:06 | 79 | 5,404.0000 | XLON | 05003050000068965-E0PuJwNcphhf |
| 11:15:49 | 85 | 5,394.0000 | XLON | 05003050000069496-E0PuJwNcpicn |
| 11:15:49 | 71 | 5,398.0000 | XLON | 07003070000069536-E0PuJwNcpibb |
| 11:15:49 | 97 | 5,400.0000 | XLON | 05003050000069969-E0PuJwNcpiaG |
| 11:19:21 | 72 | 5,404.0000 | XLON | 07003070000071036-E0PuJwNcpkFA |
| 11:19:21 | 80 | 5,406.0000 | XLON | 05003050000070983-E0PuJwNcpkEk |
| 11:21:58 | 80 | 5,400.0000 | XLON | 07003070000070863-E0PuJwNcplRc |
| 11:23:46 | 84 | 5,402.0000 | XLON | 07003070000072219-E0PuJwNcpm9W |
| 11:24:21 | 51 | 5,404.0000 | XLON | 05003050000072666-E0PuJwNcpmNG |
| 11:24:21 | 47 | 5,404.0000 | XLON | 05003050000072666-E0PuJwNcpmNI |
| 11:24:21 | 87 | 5,404.0000 | XLON | 05003050000072666-E0PuJwNcpmNK |
| 11:24:36 | 36 | 5,402.0000 | XLON | 07003070000072219-E0PuJwNcpmV6 |
| 11:25:39 | 118 | 5,400.0000 | XLON | 07003070000072009-E0PuJwNcpmtZ |
| 11:27:01 | 103 | 5,400.0000 | XLON | 07003070000073159-E0PuJwNcpneD |
| 11:28:41 | 102 | 5,400.0000 | XLON | 07003070000073942-E0PuJwNcpoUJ |
| 11:29:51 | 85 | 5,400.0000 | XLON | 07003070000074363-E0PuJwNcpp68 |
| 11:30:02 | 94 | 5,398.0000 | XLON | 05003050000073103-E0PuJwNcppSq |
| 11:31:01 | 113 | 5,400.0000 | XLON | 07003070000074808-E0PuJwNcpqiN |
| 11:32:21 | 133 | 5,394.0000 | XLON | 05003050000073635-E0PuJwNcprvQ |
| 11:32:42 | 108 | 5,394.0000 | XLON | 07003070000075303-E0PuJwNcpsKg |
| 11:32:45 | 83 | 5,392.0000 | XLON | 05003050000075286-E0PuJwNcpsQE |
| 11:34:28 | 88 | 5,390.0000 | XLON | 05003050000075850-E0PuJwNcptNm |
| 11:35:56 | 73 | 5,388.0000 | XLON | 07003070000075856-E0PuJwNcpuK5 |
| 11:36:19 | 91 | 5,388.0000 | XLON | 05003050000076366-E0PuJwNcpub0 |
| 11:38:17 | 57 | 5,396.0000 | XLON | 05003050000077105-E0PuJwNcpvam |
| 11:38:17 | 31 | 5,396.0000 | XLON | 05003050000077105-E0PuJwNcpvao |
| 11:39:57 | 10 | 5,396.0000 | XLON | 05003050000077539-E0PuJwNcpwNB |
| 11:39:57 | 108 | 5,396.0000 | XLON | 05003050000077539-E0PuJwNcpwND |
| 11:42:12 | 134 | 5,394.0000 | XLON | 05003050000077876-E0PuJwNcpxKv |
| 11:42:41 | 116 | 5,394.0000 | XLON | 07003070000078471-E0PuJwNcpxhX |
| 11:42:41 | 11 | 5,394.0000 | XLON | 07003070000078471-E0PuJwNcpxhZ |
| 11:42:53 | 100 | 5,392.0000 | XLON | 05003050000077388-E0PuJwNcpxlE |
| 11:44:44 | 81 | 5,390.0000 | XLON | 07003070000078956-E0PuJwNcpyk3 |
| 11:47:30 | 124 | 5,398.0000 | XLON | 07003070000079947-E0PuJwNcpzuj |
| 11:48:11 | 152 | 5,398.0000 | XLON | 05003050000080096-E0PuJwNcq0C3 |
| 11:49:51 | 60 | 5,400.0000 | XLON | 05003050000080651-E0PuJwNcq1KA |
| 11:49:51 | 4 | 5,400.0000 | XLON | 05003050000080651-E0PuJwNcq1KC |
| 11:49:51 | 37 | 5,400.0000 | XLON | 05003050000080651-E0PuJwNcq1KE |
| 11:51:34 | 122 | 5,398.0000 | XLON | 07003070000080992-E0PuJwNcq2DO |
| 11:59:11 | 86 | 5,400.0000 | XLON | 05003050000082432-E0PuJwNcq5S3 |
| 11:59:11 | 211 | 5,402.0000 | XLON | 07003070000083273-E0PuJwNcq5S0 |
| 11:59:11 | 111 | 5,400.0000 | XLON | 05003050000082432-E0PuJwNcq5SZ |
| 12:00:44 | 4 | 5,400.0000 | XLON | 07003070000083409-E0PuJwNcq6PD |
| 12:02:31 | 229 | 5,402.0000 | XLON | 07003070000084397-E0PuJwNcq7Ob |
| 12:02:41 | 246 | 5,402.0000 | XLON | 07003070000084428-E0PuJwNcq7UI |
| 12:04:00 | 156 | 5,400.0000 | XLON | 07003070000083409-E0PuJwNcq8JV |
| 12:05:43 | 128 | 5,400.0000 | XLON | 05003050000085035-E0PuJwNcq8wb |
| 12:07:45 | 131 | 5,400.0000 | XLON | 05003050000085702-E0PuJwNcq9si |
| 12:13:36 | 28 | 5,406.0000 | XLON | 07003070000087669-E0PuJwNcqDGD |
| 12:13:36 | 105 | 5,406.0000 | XLON | 07003070000087669-E0PuJwNcqDGF |
| 12:14:06 | 59 | 5,406.0000 | XLON | 07003070000087807-E0PuJwNcqDRW |
| 12:14:06 | 138 | 5,406.0000 | XLON | 07003070000087807-E0PuJwNcqDRY |
| 12:17:36 | 288 | 5,408.0000 | XLON | 05003050000088517-E0PuJwNcqFHT |
| 12:17:58 | 176 | 5,406.0000 | XLON | 07003070000087822-E0PuJwNcqFQV |
| 12:17:58 | 104 | 5,406.0000 | XLON | 07003070000088906-E0PuJwNcqFQX |
| 12:20:20 | 149 | 5,404.0000 | XLON | 07003070000089392-E0PuJwNcqGOY |
| 12:21:32 | 166 | 5,404.0000 | XLON | 07003070000090028-E0PuJwNcqGxb |
| 12:21:33 | 109 | 5,402.0000 | XLON | 05003050000089743-E0PuJwNcqGye |
| 12:21:33 | 65 | 5,402.0000 | XLON | 07003070000088612-E0PuJwNcqGyc |
| 12:22:42 | 43 | 5,402.0000 | XLON | 05003050000090290-E0PuJwNcqHUI |
| 12:24:36 | 123 | 5,398.0000 | XLON | 07003070000090407-E0PuJwNcqIQy |
| 12:26:02 | 151 | 5,400.0000 | XLON | 05003050000091329-E0PuJwNcqJJT |
| 12:27:42 | 135 | 5,400.0000 | XLON | 05003050000091766-E0PuJwNcqJxS |
| 12:29:52 | 144 | 5,400.0000 | XLON | 07003070000092513-E0PuJwNcqL38 |
| 12:29:52 | 48 | 5,400.0000 | XLON | 07003070000092513-E0PuJwNcqL3A |
| 12:31:23 | 80 | 5,396.0000 | XLON | 07003070000091052-E0PuJwNcqLmP |
| 12:31:23 | 63 | 5,396.0000 | XLON | 07003070000092347-E0PuJwNcqLmR |
| 12:31:23 | 75 | 5,394.0000 | XLON | 07003070000090442-E0PuJwNcqLmY |
| 12:32:46 | 112 | 5,390.0000 | XLON | 07003070000093361-E0PuJwNcqMTk |
| 12:32:46 | 165 | 5,386.0000 | XLON | 05003050000092809-E0PuJwNcqMU6 |
| 12:35:00 | 95 | 5,386.0000 | XLON | 07003070000093835-E0PuJwNcqO0v |
| 12:35:50 | 71 | 5,386.0000 | XLON | 05003050000093965-E0PuJwNcqOUq |
| 12:37:31 | 115 | 5,390.0000 | XLON | 05003050000094514-E0PuJwNcqPAj |
| 12:38:12 | 123 | 5,390.0000 | XLON | 05003050000094681-E0PuJwNcqPU5 |
| 12:40:07 | 94 | 5,394.0000 | XLON | 07003070000095468-E0PuJwNcqQEP |
| 12:41:46 | 114 | 5,396.0000 | XLON | 05003050000095614-E0PuJwNcqQrk |
| 12:41:56 | 115 | 5,394.0000 | XLON | 07003070000095580-E0PuJwNcqQzH |
| 12:42:42 | 97 | 5,398.0000 | XLON | 05003050000096072-E0PuJwNcqRJG |
| 12:42:54 | 88 | 5,394.0000 | XLON | 07003070000096140-E0PuJwNcqRLB |
| 12:44:22 | 97 | 5,392.0000 | XLON | 05003050000096443-E0PuJwNcqSO9 |
| 12:44:22 | 89 | 5,396.0000 | XLON | 07003070000096486-E0PuJwNcqSN5 |
| 12:46:19 | 80 | 5,380.0000 | XLON | 05003050000096950-E0PuJwNcqTXE |
| 12:46:19 | 51 | 5,384.0000 | XLON | 07003070000097002-E0PuJwNcqTWX |
| 12:46:19 | 29 | 5,384.0000 | XLON | 07003070000097002-E0PuJwNcqTWZ |
| 12:46:38 | 86 | 5,376.0000 | XLON | 05003050000096467-E0PuJwNcqTiH |
| 12:50:26 | 72 | 5,378.0000 | XLON | 07003070000097450-E0PuJwNcqVRQ |
| 12:50:26 | 84 | 5,380.0000 | XLON | 05003050000097404-E0PuJwNcqVQh |
| 12:53:02 | 96 | 5,380.0000 | XLON | 07003070000098930-E0PuJwNcqX2i |
| 12:55:07 | 131 | 5,380.0000 | XLON | 07003070000099651-E0PuJwNcqXzL |
| 12:56:54 | 172 | 5,384.0000 | XLON | 07003070000100292-E0PuJwNcqZ2r |
| 12:57:51 | 89 | 5,382.0000 | XLON | 07003070000100293-E0PuJwNcqZQ1 |
| 12:59:16 | 45 | 5,382.0000 | XLON | 05003050000100641-E0PuJwNcqaDN |
| 12:59:16 | 100 | 5,382.0000 | XLON | 05003050000100641-E0PuJwNcqaDb |
| 13:00:30 | 156 | 5,382.0000 | XLON | 05003050000101097-E0PuJwNcqb34 |
| 13:02:13 | 103 | 5,380.0000 | XLON | 05003050000102333-E0PuJwNcqc4z |
| 13:03:33 | 80 | 5,378.0000 | XLON | 05003050000098389-E0PuJwNcqcws |
| 13:07:23 | 207 | 5,382.0000 | XLON | 05003050000104217-E0PuJwNcqfk6 |
| 13:07:23 | 103 | 5,382.0000 | XLON | 07003070000104324-E0PuJwNcqfk8 |
| 13:07:23 | 73 | 5,382.0000 | XLON | 05003050000104218-E0PuJwNcqfkA |
| 13:14:12 | 110 | 5,400.0000 | XLON | 07003070000106775-E0PuJwNcqjjq |
| 13:14:12 | 112 | 5,400.0000 | XLON | 07003070000106775-E0PuJwNcqjjs |
| 13:14:27 | 222 | 5,398.0000 | XLON | 05003050000106443-E0PuJwNcqjtm |
| 13:14:28 | 182 | 5,396.0000 | XLON | 07003070000106776-E0PuJwNcqjua |
| 13:16:43 | 192 | 5,400.0000 | XLON | 07003070000107553-E0PuJwNcqlPp |
| 13:18:40 | 156 | 5,400.0000 | XLON | 05003050000108088-E0PuJwNcqmI7 |
| 13:18:40 | 102 | 5,400.0000 | XLON | 05003050000108233-E0PuJwNcqmI9 |
| 13:21:06 | 130 | 5,396.0000 | XLON | 07003070000108325-E0PuJwNcqniD |
| 13:23:20 | 97 | 5,394.0000 | XLON | 05003050000108636-E0PuJwNcqov1 |
| 13:23:20 | 67 | 5,394.0000 | XLON | 05003050000109883-E0PuJwNcqov5 |
| 13:24:55 | 187 | 5,394.0000 | XLON | 07003070000110646-E0PuJwNcqptJ |
| 13:25:02 | 173 | 5,392.0000 | XLON | 05003050000110472-E0PuJwNcqq2m |
| 13:28:14 | 21 | 5,388.0000 | XLON | 07003070000111121-E0PuJwNcqrow |
| 13:28:14 | 105 | 5,388.0000 | XLON | 07003070000111121-E0PuJwNcqrp0 |
| 13:30:56 | 178 | 5,410.0000 | XLON | 07003070000114963-E0PuJwNcqweA |
| 13:32:07 | 175 | 5,414.0000 | XLON | 05003050000116174-E0PuJwNcqyPU |
| 13:33:04 | 146 | 5,420.0000 | XLON | 07003070000117271-E0PuJwNcqzLP |
| 13:33:10 | 161 | 5,416.0000 | XLON | 05003050000117039-E0PuJwNcqzYv |
| 13:34:35 | 130 | 5,416.0000 | XLON | 05003050000118212-E0PuJwNcr12D |
| 13:34:35 | 118 | 5,416.0000 | XLON | 05003050000118213-E0PuJwNcr12F |
| 13:36:32 | 124 | 5,410.0000 | XLON | 07003070000119600-E0PuJwNcr36p |
| 13:37:00 | 9 | 5,408.0000 | XLON | 07003070000119244-E0PuJwNcr3Rk |
| 13:37:00 | 125 | 5,408.0000 | XLON | 07003070000119244-E0PuJwNcr3Rn |
| 13:38:02 | 103 | 5,404.0000 | XLON | 07003070000120286-E0PuJwNcr4aV |
| 13:38:13 | 66 | 5,400.0000 | XLON | 07003070000120026-E0PuJwNcr4o7 |
| 13:39:40 | 131 | 5,400.0000 | XLON | 05003050000121370-E0PuJwNcr6HT |
| 13:42:19 | 106 | 5,402.0000 | XLON | 07003070000122854-E0PuJwNcr8q5 |
| 13:43:35 | 115 | 5,400.0000 | XLON | 05003050000122426-E0PuJwNcrA83 |
| 13:44:52 | 12 | 5,400.0000 | XLON | 05003050000123964-E0PuJwNcrAiQ |
| 13:44:52 | 42 | 5,400.0000 | XLON | 05003050000123964-E0PuJwNcrAiS |
| 13:45:26 | 124 | 5,398.0000 | XLON | 05003050000122944-E0PuJwNcrB6D |
| 13:47:42 | 7 | 5,398.0000 | XLON | 07003070000125479-E0PuJwNcrCWi |
| 13:47:42 | 45 | 5,398.0000 | XLON | 07003070000125479-E0PuJwNcrCWk |
| 13:47:42 | 1 | 5,398.0000 | XLON | 07003070000125479-E0PuJwNcrCWm |
| 13:49:10 | 104 | 5,400.0000 | XLON | 07003070000125734-E0PuJwNcrDJV |
| 13:49:22 | 160 | 5,400.0000 | XLON | 05003050000126127-E0PuJwNcrDRs |
| 13:49:22 | 50 | 5,400.0000 | XLON | 05003050000126127-E0PuJwNcrDRu |
| 13:51:48 | 104 | 5,398.0000 | XLON | 05003050000125493-E0PuJwNcrF7r |
| 13:51:48 | 78 | 5,398.0000 | XLON | 05003050000126795-E0PuJwNcrF7t |
| 13:54:55 | 201 | 5,404.0000 | XLON | 07003070000127853-E0PuJwNcrH0O |
| 13:56:43 | 1 | 5,406.0000 | XLON | 07003070000129332-E0PuJwNcrIUu |
| 13:56:43 | 100 | 5,406.0000 | XLON | 07003070000129332-E0PuJwNcrIUw |
| 13:56:43 | 88 | 5,406.0000 | XLON | 07003070000129332-E0PuJwNcrIUl |
| 13:58:12 | 50 | 5,406.0000 | XLON | 07003070000130180-E0PuJwNcrJGA |
| 13:58:12 | 50 | 5,406.0000 | XLON | 07003070000130180-E0PuJwNcrJGC |
| 13:59:12 | 61 | 5,406.0000 | XLON | 07003070000130621-E0PuJwNcrJj4 |
| 13:59:12 | 30 | 5,406.0000 | XLON | 07003070000130621-E0PuJwNcrJj6 |
| 13:59:22 | 143 | 5,406.0000 | XLON | 07003070000130674-E0PuJwNcrJnO |
| 13:59:22 | 88 | 5,406.0000 | XLON | 07003070000130674-E0PuJwNcrJnQ |
| 13:59:22 | 19 | 5,406.0000 | XLON | 07003070000130674-E0PuJwNcrJnS |
| 14:01:45 | 218 | 5,410.0000 | XLON | 07003070000131905-E0PuJwNcrLsI |
| 14:03:44 | 177 | 5,414.0000 | XLON | 07003070000132759-E0PuJwNcrNJC |
| 14:04:22 | 61 | 5,416.0000 | XLON | 07003070000133034-E0PuJwNcrNjz |
| 14:04:22 | 138 | 5,416.0000 | XLON | 07003070000133034-E0PuJwNcrNk1 |
| 14:04:28 | 182 | 5,414.0000 | XLON | 05003050000133012-E0PuJwNcrNnk |
| 14:06:02 | 55 | 5,412.0000 | XLON | 05003050000133678-E0PuJwNcrOhW |
| 14:06:02 | 39 | 5,412.0000 | XLON | 05003050000133678-E0PuJwNcrOhY |
| 14:09:56 | 8 | 5,412.0000 | XLON | 05003050000134195-E0PuJwNcrR4T |
| 14:11:59 | 52 | 5,416.0000 | XLON | 05003050000136004-E0PuJwNcrSiG |
| 14:11:59 | 54 | 5,416.0000 | XLON | 05003050000136004-E0PuJwNcrSiE |
| 14:11:59 | 164 | 5,416.0000 | XLON | 05003050000136004-E0PuJwNcrSi7 |
| 14:12:29 | 64 | 5,416.0000 | XLON | 05003050000136222-E0PuJwNcrTGU |
| 14:13:39 | 139 | 5,416.0000 | XLON | 07003070000136780-E0PuJwNcrTk8 |
| 14:13:39 | 182 | 5,416.0000 | XLON | 07003070000136780-E0PuJwNcrTkA |
| 14:15:31 | 306 | 5,418.0000 | XLON | 07003070000137595-E0PuJwNcrVWs |
| 14:18:35 | 291 | 5,418.0000 | XLON | 07003070000138693-E0PuJwNcrXdr |
| 14:19:46 | 234 | 5,424.0000 | XLON | 05003050000139540-E0PuJwNcrYV0 |
| 14:21:32 | 45 | 5,424.0000 | XLON | 07003070000140378-E0PuJwNcrZmY |
| 14:21:32 | 47 | 5,424.0000 | XLON | 07003070000140378-E0PuJwNcrZma |
| 14:21:32 | 141 | 5,424.0000 | XLON | 07003070000140378-E0PuJwNcrZmc |
| 14:22:56 | 72 | 5,424.0000 | XLON | 05003050000140470-E0PuJwNcrayL |
| 14:22:56 | 83 | 5,424.0000 | XLON | 07003070000140497-E0PuJwNcrayJ |
| 14:22:56 | 269 | 5,424.0000 | XLON | 07003070000140857-E0PuJwNcrayR |
| 14:24:23 | 80 | 5,428.0000 | XLON | 05003050000141586-E0PuJwNcrcJu |
| 14:24:23 | 100 | 5,428.0000 | XLON | 05003050000141586-E0PuJwNcrcJw |
| 14:24:58 | 131 | 5,426.0000 | XLON | 05003050000141587-E0PuJwNcrcej |
| 14:24:58 | 68 | 5,426.0000 | XLON | 05003050000141587-E0PuJwNcrceo |
| 14:26:47 | 272 | 5,424.0000 | XLON | 05003050000142378-E0PuJwNcreAC |
| 14:27:01 | 272 | 5,422.0000 | XLON | 05003050000142310-E0PuJwNcreQM |
| 14:28:11 | 159 | 5,416.0000 | XLON | 05003050000143114-E0PuJwNcrfmF |
| 14:28:11 | 114 | 5,416.0000 | XLON | 05003050000143114-E0PuJwNcrfmH |
| 14:28:26 | 9 | 5,414.0000 | XLON | 07003070000143195-E0PuJwNcrg78 |
| 14:29:41 | 190 | 5,414.0000 | XLON | 05003050000144558-E0PuJwNcrh4B |
| 14:29:41 | 284 | 5,414.0000 | XLON | 07003070000143195-E0PuJwNcrh49 |
| 14:31:01 | 237 | 5,418.0000 | XLON | 05003050000146382-E0PuJwNcrluI |
| 14:31:02 | 281 | 5,418.0000 | XLON | 07003070000146729-E0PuJwNcrlyW |
| 14:31:02 | 54 | 5,420.0000 | XLON | 05003050000146638-E0PuJwNcrlxc |
| 14:31:02 | 44 | 5,420.0000 | XLON | 05003050000146638-E0PuJwNcrlxe |
| 14:31:02 | 54 | 5,420.0000 | XLON | 05003050000146638-E0PuJwNcrlxg |
| 14:33:28 | 344 | 5,420.0000 | XLON | 05003050000148705-E0PuJwNcrrd6 |
| 14:33:55 | 199 | 5,418.0000 | XLON | 07003070000148788-E0PuJwNcrsPO |
| 14:35:08 | 163 | 5,420.0000 | XLON | 05003050000150275-E0PuJwNcrubG |
| 14:35:08 | 222 | 5,420.0000 | XLON | 07003070000150328-E0PuJwNcrubE |
| 14:36:10 | 34 | 5,416.0000 | XLON | 05003050000151600-E0PuJwNcrwfb |
| 14:36:10 | 181 | 5,416.0000 | XLON | 05003050000151600-E0PuJwNcrwfT |
| 14:37:10 | 83 | 5,414.0000 | XLON | 07003070000150846-E0PuJwNcryfh |
| 14:37:44 | 172 | 5,412.0000 | XLON | 07003070000153047-E0PuJwNcrzSC |
| 14:39:33 | 50 | 5,408.0000 | XLON | 05003050000152995-E0PuJwNcs2G4 |
| 14:39:36 | 153 | 5,408.0000 | XLON | 05003050000152995-E0PuJwNcs2HX |
| 14:39:59 | 16 | 5,406.0000 | XLON | 05003050000154468-E0PuJwNcs2ku |
| 14:39:59 | 62 | 5,406.0000 | XLON | 05003050000154468-E0PuJwNcs2kw |
| 14:40:56 | 105 | 5,412.0000 | XLON | 07003070000155536-E0PuJwNcs4Hy |
| 14:41:35 | 243 | 5,412.0000 | XLON | 07003070000156025-E0PuJwNcs5CX |
| 14:41:56 | 17 | 5,410.0000 | XLON | 05003050000155503-E0PuJwNcs5ab |
| 14:41:56 | 68 | 5,410.0000 | XLON | 05003050000155503-E0PuJwNcs5ag |
| 14:41:56 | 122 | 5,410.0000 | XLON | 05003050000155687-E0PuJwNcs5ai |
| 14:42:46 | 80 | 5,414.0000 | XLON | 07003070000157048-E0PuJwNcs72y |
| 14:42:46 | 106 | 5,414.0000 | XLON | 07003070000157048-E0PuJwNcs732 |
| 14:43:23 | 108 | 5,412.0000 | XLON | 05003050000156992-E0PuJwNcs8Qa |
| 14:43:35 | 203 | 5,410.0000 | XLON | 07003070000157049-E0PuJwNcsAA3 |
| 14:44:23 | 127 | 5,412.0000 | XLON | 07003070000158760-E0PuJwNcsEjw |
| 14:44:58 | 81 | 5,410.0000 | XLON | 05003050000158694-E0PuJwNcsGW9 |
| 14:44:58 | 132 | 5,410.0000 | XLON | 05003050000158694-E0PuJwNcsGWD |
| 14:46:25 | 189 | 5,406.0000 | XLON | 07003070000160410-E0PuJwNcsL6N |
| 14:47:42 | 197 | 5,406.0000 | XLON | 05003050000161821-E0PuJwNcsOCj |
| 14:47:54 | 65 | 5,404.0000 | XLON | 05003050000160315-E0PuJwNcsOkO |
| 14:48:06 | 86 | 5,402.0000 | XLON | 05003050000159883-E0PuJwNcsPIv |
| 14:48:06 | 145 | 5,402.0000 | XLON | 07003070000160411-E0PuJwNcsPIx |
| 14:48:06 | 81 | 5,402.0000 | XLON | 07003070000161901-E0PuJwNcsPIz |
| 14:50:20 | 75 | 5,400.0000 | XLON | 07003070000163805-E0PuJwNcsU4m |
| 14:50:20 | 78 | 5,400.0000 | XLON | 07003070000163805-E0PuJwNcsU4q |
| 14:50:20 | 12 | 5,400.0000 | XLON | 07003070000163805-E0PuJwNcsU4y |
| 14:50:20 | 12 | 5,400.0000 | XLON | 07003070000163805-E0PuJwNcsU50 |
| 14:50:20 | 24 | 5,400.0000 | XLON | 07003070000163805-E0PuJwNcsU58 |
| 14:50:20 | 3 | 5,400.0000 | XLON | 07003070000163805-E0PuJwNcsU5A |
| 14:50:20 | 22 | 5,400.0000 | XLON | 07003070000164007-E0PuJwNcsU5C |
| 14:50:20 | 36 | 5,400.0000 | XLON | 07003070000164007-E0PuJwNcsU5E |
| 14:50:20 | 45 | 5,400.0000 | XLON | 07003070000164007-E0PuJwNcsU5G |
| 14:50:20 | 150 | 5,404.0000 | XLON | 07003070000164008-E0PuJwNcsU3y |
| 14:53:37 | 118 | 5,396.0000 | XLON | 07003070000164921-E0PuJwNcsZMU |
| 14:53:37 | 71 | 5,396.0000 | XLON | 07003070000165899-E0PuJwNcsZMW |
| 14:53:42 | 176 | 5,394.0000 | XLON | 05003050000164504-E0PuJwNcsZVM |
| 14:54:46 | 128 | 5,392.0000 | XLON | 05003050000165793-E0PuJwNcsb97 |
| 14:54:46 | 84 | 5,392.0000 | XLON | 05003050000166943-E0PuJwNcsb99 |
| 14:56:13 | 217 | 5,392.0000 | XLON | 07003070000168365-E0PuJwNcse6v |
| 14:58:14 | 368 | 5,394.0000 | XLON | 05003050000169451-E0PuJwNcsiGT |
| 14:59:35 | 316 | 5,394.0000 | XLON | 05003050000170621-E0PuJwNcsjks |
| 15:00:29 | 103 | 5,392.0000 | XLON | 07003070000169566-E0PuJwNcslMn |
| 15:00:29 | 140 | 5,392.0000 | XLON | 07003070000170811-E0PuJwNcslMp |
| 15:01:47 | 129 | 5,388.0000 | XLON | 05003050000170622-E0PuJwNcsn9v |
| 15:01:47 | 62 | 5,388.0000 | XLON | 05003050000172050-E0PuJwNcsn9x |
| 15:03:22 | 260 | 5,388.0000 | XLON | 07003070000175164-E0PuJwNcsqan |
| 15:04:13 | 305 | 5,386.0000 | XLON | 05003050000172636-E0PuJwNcss9p |
| 15:04:29 | 102 | 5,390.0000 | XLON | 07003070000176229-E0PuJwNcssjz |
| 15:04:29 | 150 | 5,390.0000 | XLON | 07003070000176229-E0PuJwNcssk1 |
| 15:06:04 | 318 | 5,390.0000 | XLON | 07003070000177449-E0PuJwNcsvMZ |
| 15:06:23 | 146 | 5,394.0000 | XLON | 05003050000177433-E0PuJwNcsvxF |
| 15:08:06 | 205 | 5,398.0000 | XLON | 07003070000178740-E0PuJwNcsz3B |
| 15:09:24 | 68 | 5,398.0000 | XLON | 05003050000179809-E0PuJwNct0yn |
| 15:09:27 | 143 | 5,398.0000 | XLON | 07003070000180115-E0PuJwNct18u |
| 15:11:00 | 186 | 5,396.0000 | XLON | 05003050000178505-E0PuJwNct3Rp |
| 15:11:34 | 217 | 5,394.0000 | XLON | 05003050000181010-E0PuJwNct4R8 |
| 15:11:36 | 207 | 5,392.0000 | XLON | 05003050000178400-E0PuJwNct4Ve |
| 15:13:31 | 178 | 5,388.0000 | XLON | 05003050000182292-E0PuJwNct7SJ |
| 15:13:31 | 107 | 5,384.0000 | XLON | 07003070000182954-E0PuJwNct7TN |
| 15:13:31 | 249 | 5,384.0000 | XLON | 07003070000182578-E0PuJwNct7TP |
| 15:16:37 | 206 | 5,376.0000 | XLON | 05003050000184598-E0PuJwNctBRO |
| 15:18:23 | 250 | 5,378.0000 | XLON | 07003070000186357-E0PuJwNctDdj |
| 15:19:48 | 363 | 5,384.0000 | XLON | 07003070000187740-E0PuJwNctFm7 |
| 15:20:02 | 183 | 5,382.0000 | XLON | 07003070000187518-E0PuJwNctFzX |
| 15:21:33 | 126 | 5,384.0000 | XLON | 05003050000188878-E0PuJwNctHrc |
| 15:21:33 | 93 | 5,384.0000 | XLON | 05003050000188878-E0PuJwNctHri |
| 15:22:56 | 220 | 5,394.0000 | XLON | 07003070000190339-E0PuJwNctKDe |
| 15:24:21 | 181 | 5,390.0000 | XLON | 05003050000189982-E0PuJwNctMAc |
| 15:24:21 | 127 | 5,390.0000 | XLON | 05003050000189982-E0PuJwNctMAg |
| 15:24:24 | 47 | 5,392.0000 | XLON | 07003070000191394-E0PuJwNctMEF |
| 15:25:23 | 133 | 5,392.0000 | XLON | 07003070000191394-E0PuJwNctNrV |
| 15:26:33 | 35 | 5,392.0000 | XLON | 07003070000193057-E0PuJwNctPM4 |
| 15:26:33 | 187 | 5,392.0000 | XLON | 07003070000193057-E0PuJwNctPM6 |
| 15:26:33 | 39 | 5,392.0000 | XLON | 07003070000193057-E0PuJwNctPM8 |
| 15:26:45 | 74 | 5,390.0000 | XLON | 05003050000191087-E0PuJwNctPWW |
| 15:26:45 | 206 | 5,390.0000 | XLON | 07003070000192635-E0PuJwNctPWY |
| 15:29:32 | 77 | 5,398.0000 | XLON | 05003050000194789-E0PuJwNctTnX |
| 15:30:06 | 162 | 5,398.0000 | XLON | 07003070000195375-E0PuJwNctUfQ |
| 15:31:52 | 163 | 5,400.0000 | XLON | 05003050000195538-E0PuJwNctYRO |
| 15:31:52 | 204 | 5,400.0000 | XLON | 07003070000195852-E0PuJwNctYRM |
| 15:33:28 | 314 | 5,400.0000 | XLON | 07003070000197885-E0PuJwNctbGr |
| 15:35:07 | 82 | 5,408.0000 | XLON | 05003050000198870-E0PuJwNctdsr |
| 15:36:25 | 52 | 5,412.0000 | XLON | 07003070000200228-E0PuJwNctfuk |
| 15:36:25 | 121 | 5,412.0000 | XLON | 07003070000200228-E0PuJwNctfum |
| 15:36:25 | 3 | 5,412.0000 | XLON | 07003070000200228-E0PuJwNctfuH |
| 15:36:25 | 61 | 5,412.0000 | XLON | 07003070000200228-E0PuJwNctfuA |
| 15:36:40 | 357 | 5,410.0000 | XLON | 05003050000199590-E0PuJwNctgBa |
| 15:38:19 | 177 | 5,408.0000 | XLON | 05003050000199395-E0PuJwNctiVO |
| 15:38:19 | 81 | 5,408.0000 | XLON | 07003070000201642-E0PuJwNctiVQ |
| 15:38:21 | 235 | 5,406.0000 | XLON | 05003050000201252-E0PuJwNctibf |
| 15:38:28 | 214 | 5,404.0000 | XLON | 07003070000201643-E0PuJwNctj16 |
| 15:38:28 | 21 | 5,404.0000 | XLON | 07003070000201643-E0PuJwNctj1A |
| 15:40:18 | 280 | 5,400.0000 | XLON | 05003050000202898-E0PuJwNctlV0 |
| 15:42:12 | 156 | 5,402.0000 | XLON | 07003070000203639-E0PuJwNctoky |
| 15:42:12 | 297 | 5,404.0000 | XLON | 07003070000203882-E0PuJwNctoj4 |
| 15:43:04 | 247 | 5,410.0000 | XLON | 07003070000205423-E0PuJwNctq4a |
| 15:44:10 | 30 | 5,408.0000 | XLON | 07003070000205389-E0PuJwNctroq |
| 15:44:10 | 11 | 5,408.0000 | XLON | 07003070000205389-E0PuJwNctros |
| 15:44:10 | 24 | 5,408.0000 | XLON | 07003070000205389-E0PuJwNctrow |
| 15:44:10 | 37 | 5,408.0000 | XLON | 07003070000205389-E0PuJwNctroz |
| 15:44:10 | 70 | 5,408.0000 | XLON | 07003070000205389-E0PuJwNctrp2 |
| 15:44:10 | 76 | 5,408.0000 | XLON | 07003070000205389-E0PuJwNctroj |
| 15:44:56 | 163 | 5,410.0000 | XLON | 07003070000206683-E0PuJwNctsqA |
| 15:45:27 | 148 | 5,408.0000 | XLON | 07003070000206478-E0PuJwNcttTo |
| 15:47:12 | 156 | 5,408.0000 | XLON | 05003050000207461-E0PuJwNctvkl |
| 15:48:34 | 194 | 5,408.0000 | XLON | 07003070000209140-E0PuJwNctxwt |
| 15:48:36 | 233 | 5,406.0000 | XLON | 07003070000207622-E0PuJwNctxzh |
| 15:49:57 | 214 | 5,406.0000 | XLON | 05003050000209701-E0PuJwNctzmj |
| 15:53:40 | 289 | 5,416.0000 | XLON | 07003070000212717-E0PuJwNcu5qm |
| 15:54:24 | 287 | 5,416.0000 | XLON | 07003070000213642-E0PuJwNcu6hE |
| 15:56:42 | 120 | 5,416.0000 | XLON | 05003050000214448-E0PuJwNcuA1R |
| 15:56:42 | 180 | 5,416.0000 | XLON | 05003050000214448-E0PuJwNcuA1N |
| 15:57:04 | 35 | 5,416.0000 | XLON | 05003050000214448-E0PuJwNcuAWx |
| 15:57:28 | 239 | 5,414.0000 | XLON | 07003070000212678-E0PuJwNcuB8l |
| 15:57:38 | 241 | 5,412.0000 | XLON | 07003070000212718-E0PuJwNcuBYf |
| 15:57:38 | 130 | 5,412.0000 | XLON | 07003070000215863-E0PuJwNcuBYr |
| 15:58:03 | 195 | 5,404.0000 | XLON | 07003070000216072-E0PuJwNcuCMW |
| 15:58:03 | 215 | 5,406.0000 | XLON | 05003050000215691-E0PuJwNcuCLj |
| 15:59:24 | 130 | 5,400.0000 | XLON | 05003050000216832-E0PuJwNcuDrp |
| 15:59:38 | 139 | 5,400.0000 | XLON | 05003050000216832-E0PuJwNcuEBX |
| 16:00:20 | 176 | 5,398.0000 | XLON | 05003050000216056-E0PuJwNcuFAo |
| 16:01:40 | 237 | 5,400.0000 | XLON | 07003070000218740-E0PuJwNcuI3o |
| 16:04:06 | 214 | 5,404.0000 | XLON | 05003050000220514-E0PuJwNcuLm5 |
| 16:05:14 | 263 | 5,406.0000 | XLON | 07003070000221767-E0PuJwNcuMiJ |
| 16:07:40 | 256 | 5,406.0000 | XLON | 05003050000222967-E0PuJwNcuPlH |
| 16:07:47 | 282 | 5,404.0000 | XLON | 05003050000221819-E0PuJwNcuPv8 |
| 16:08:08 | 162 | 5,402.0000 | XLON | 05003050000222968-E0PuJwNcuQRr |
| 16:08:08 | 24 | 5,402.0000 | XLON | 05003050000222968-E0PuJwNcuQRt |
| 16:09:22 | 324 | 5,402.0000 | XLON | 05003050000224110-E0PuJwNcuRsd |
| 16:10:33 | 249 | 5,400.0000 | XLON | 07003070000224548-E0PuJwNcuTER |
| 16:11:26 | 299 | 5,398.0000 | XLON | 05003050000224111-E0PuJwNcuUPs |
| 16:12:54 | 361 | 5,400.0000 | XLON | 07003070000226755-E0PuJwNcuWUv |
| 16:14:23 | 77 | 5,396.0000 | XLON | 05003050000225188-E0PuJwNcuY1x |
| 16:14:23 | 205 | 5,396.0000 | XLON | 05003050000225308-E0PuJwNcuY1z |
| 16:14:51 | 281 | 5,394.0000 | XLON | 07003070000225736-E0PuJwNcuYVW |
| 16:18:20 | 320 | 5,402.0000 | XLON | 07003070000229120-E0PuJwNcudep |
| 16:18:52 | 339 | 5,402.0000 | XLON | 07003070000229527-E0PuJwNcueVX |
| 16:19:03 | 369 | 5,400.0000 | XLON | 05003050000228546-E0PuJwNcueqK |
| 16:19:03 | 80 | 5,400.0000 | XLON | 05003050000229115-E0PuJwNcueqQ |
| 16:20:04 | 92 | 5,396.0000 | XLON | 07003070000229654-E0PuJwNcugBZ |
| 16:21:08 | 5 | 5,400.0000 | XLON | 07003070000230192-E0PuJwNcuin8 |
| 16:21:08 | 337 | 5,400.0000 | XLON | 07003070000230192-E0PuJwNcuinA |
| 16:21:34 | 96 | 5,400.0000 | XLON | 07003070000230345-E0PuJwNcujWQ |
| 16:21:36 | 93 | 5,396.0000 | XLON | 05003050000229871-E0PuJwNcujYv |
| 16:21:36 | 410 | 5,398.0000 | XLON | 05003050000229706-E0PuJwNcujYH |
| 16:21:36 | 329 | 5,398.0000 | XLON | 07003070000230221-E0PuJwNcujYJ |
| 16:23:15 | 279 | 5,396.0000 | XLON | 05003050000230310-E0PuJwNcum5C |
| 16:24:22 | 307 | 5,392.0000 | XLON | 05003050000230203-E0PuJwNcunfP |
| 16:24:22 | 279 | 5,394.0000 | XLON | 07003070000230688-E0PuJwNcuneh |
| 16:25:43 | 245 | 5,392.0000 | XLON | 07003070000231176-E0PuJwNcupVS |
| 16:26:14 | 57 | 5,390.0000 | XLON | 05003050000230724-E0PuJwNcuqn2 |
| 16:26:14 | 167 | 5,390.0000 | XLON | 05003050000230724-E0PuJwNcuqn5 |
| 16:26:33 | 112 | 5,388.0000 | XLON | 07003070000231265-E0PuJwNcurZ9 |
| 16:27:12 | 108 | 5,386.0000 | XLON | 07003070000231666-E0PuJwNcusqq |
| 16:28:56 | 50 | 5,390.0000 | XLON | 05003050000232136-E0PuJwNcuwMU |
| 16:28:56 | 283 | 5,390.0000 | XLON | 05003050000232136-E0PuJwNcuwMW |
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
POSAKNBNABKDFDD
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 13
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