Transaction in Own Shares

Summary by AI BETAClose X

SSP Group PLC has purchased 1,430,000 ordinary shares for cancellation as part of its £100 million share repurchase program, with transactions occurring between April 27, 2026, and May 1, 2026. The highest price paid per share was 179.8000 pence, and the lowest was 156.9000 pence, with a volume-weighted average price of 164.6926 pence. To date, the company has repurchased 30,072,135 shares, and following these transactions, the total number of ordinary shares in issue will be 774,434,061.

Disclaimer*

SSP Group PLC
05 May 2026
 














                           05 May 2026

SSP Group plc

Transactions in own shares

SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that in the week 27 April 2026 to 01 May 2026, it purchased for cancellation the following number of ordinary shares of 1 17/200 each from Barclays Bank plc as part of its £100 million share repurchase programme announced on 09 October 2025 (the "Programme"). All shares were purchased from Barclays Bank plc as an "on exchange" transaction subject to the rules of the London Stock Exchange.

Date of purchases:

 

 

 

27 April 2026 - 01 May 2026

Total number of shares purchased:


1,430,000

Highest price paid per share (pence):


179.8000p

Lowest price paid per share (pence):


156.9000p

 

Volume weighted average price paid per share (pence):


164.6926p

 

 

To date, the Company has purchased 30,072,135 ordinary shares in aggregate for cancellation from Barclays Bank plc in accordance with the Programme. Following the above purchases and cancellation of the ordinary shares, the Company will have 774,434,061 ordinary shares in issue. The Company does not hold any shares in treasury. The total number of voting rights in the Company will therefore be 774,434,061.                                        

                                   

A schedule of individual trades carried out by Barclays Bank plc as principal in connection with the above purchase is set out below.

 

Schedule of Purchases - Aggregate Information

 

 

 




Trading venue

Aggregated volume (shares)

Volume weighted average price (pence)

 


London Stock Exchange

1,430,000

164.6926p








 

 

Schedule of Purchases - Individual Transactions

 

 

Date of purchase

Number of shares purchased

Transaction price
(pence per share)

Time of transaction

Trading venue

Transaction
reference
number

01/05/2026

826

1.587

08:14:48

LSE

592125126108979459

01/05/2026

826

1.587

08:14:48

LSE

606198912288279898

01/05/2026

4106

1.587

08:14:48

LSE

592125126108979470

01/05/2026

826

1.588

08:14:48

LSE

606198912288279917

01/05/2026

919

1.591

08:18:42

LSE

592125126109003187

01/05/2026

961

1.591

08:19:18

LSE

592125126109005547

01/05/2026

340

1.59

08:20:19

LSE

606198912288309346

01/05/2026

1122

1.59

08:20:19

LSE

592125126109010401

01/05/2026

4560

1.59

08:20:19

LSE

606198912288309347

01/05/2026

497

1.59

08:20:21

LSE

606198912288309681

01/05/2026

13

1.59

08:21:17

LSE

606198912288313681

01/05/2026

1141

1.59

08:21:17

LSE

592125126109014970

01/05/2026

863

1.59

08:25:09

LSE

606198912288332283

01/05/2026

1

1.589

08:30:53

LSE

592125126109068411

01/05/2026

641

1.589

08:42:04

LSE

592125126109138831

01/05/2026

920

1.591

08:45:59

LSE

606198912288450962

01/05/2026

1074

1.591

08:45:59

LSE

592125126109159679

01/05/2026

1412

1.591

08:45:59

LSE

592125126109159680

01/05/2026

69

1.591

08:46:34

LSE

592125126109162283

01/05/2026

323

1.591

08:46:34

LSE

592125126109162284

01/05/2026

1700

1.591

08:46:34

LSE

592125126109162282

01/05/2026

77

1.591

08:46:39

LSE

606198912288454091

01/05/2026

1106

1.59

08:46:39

LSE

592125126109162928

01/05/2026

941

1.59

08:47:20

LSE

592125126109166253

01/05/2026

848

1.59

08:50:40

LSE

592125126109182572

01/05/2026

339

1.59

08:53:06

LSE

606198912288484292

01/05/2026

681

1.59

08:53:06

LSE

606198912288484291

01/05/2026

1382

1.59

08:53:17

LSE

606198912288485168

01/05/2026

209

1.589

08:54:23

LSE

592125126109202052

01/05/2026

655

1.589

08:54:23

LSE

592125126109202051

01/05/2026

863

1.589

08:54:23

LSE

592125126109202049

01/05/2026

863

1.589

08:54:23

LSE

592125126109202050

01/05/2026

864

1.589

08:54:23

LSE

606198912288491224

01/05/2026

864

1.589

08:54:23

LSE

606198912288491225

01/05/2026

1108

1.589

08:54:23

LSE

606198912288491222

01/05/2026

1209

1.589

08:54:23

LSE

606198912288491223

01/05/2026

1840

1.589

08:54:23

LSE

606198912288491221

01/05/2026

2886

1.589

08:54:23

LSE

592125126109202048

01/05/2026

3900

1.587

08:59:49

LSE

592125126109233447

01/05/2026

1666

1.584

09:05:44

LSE

606198912288554156

01/05/2026

92

1.584

09:28:23

LSE

606198912288681447

01/05/2026

839

1.585

09:28:56

LSE

606198912288684195

01/05/2026

1168

1.585

09:30:00

LSE

592125126109410489

01/05/2026

839

1.584

09:30:00

LSE

592125126109410490

01/05/2026

839

1.584

09:30:00

LSE

592125126109410492

01/05/2026

839

1.584

09:30:00

LSE

592125126109410495

01/05/2026

839

1.584

09:30:00

LSE

592125126109410496

01/05/2026

839

1.584

09:30:00

LSE

592125126109410497

01/05/2026

839

1.584

09:30:00

LSE

592125126109410500

01/05/2026

839

1.584

09:30:00

LSE

592125126109410502

01/05/2026

839

1.584

09:30:00

LSE

606198912288690231

01/05/2026

839

1.584

09:30:00

LSE

606198912288690232

01/05/2026

908

1.584

09:30:00

LSE

606198912288690230

01/05/2026

1494

1.584

09:30:00

LSE

592125126109410491

01/05/2026

872

1.592

09:54:45

LSE

606198912288843354

01/05/2026

627

1.592

09:56:48

LSE

592125126109581901

01/05/2026

451

1.594

09:58:54

LSE

592125126109596011

01/05/2026

463

1.594

09:58:54

LSE

592125126109596010

01/05/2026

571

1.594

09:58:54

LSE

606198912288868029

01/05/2026

4706

1.594

09:58:54

LSE

606198912288868027

01/05/2026

5287

1.594

09:58:54

LSE

592125126109596016

01/05/2026

344

1.594

09:58:54

LSE

606198912288868034

01/05/2026

2756

1.59

10:04:16

LSE

606198912288898161

01/05/2026

921

1.597

10:27:33

LSE

592125126109769801

01/05/2026

1676

1.596

10:28:34

LSE

606198912289037972

01/05/2026

1725

1.596

10:28:34

LSE

606198912289037973

01/05/2026

4649

1.597

10:32:57

LSE

606198912289060193

01/05/2026

1212

1.597

10:32:57

LSE

592125126109798257

01/05/2026

1790

1.597

10:32:57

LSE

592125126109798256

01/05/2026

233

1.597

10:32:57

LSE

606198912289060199

01/05/2026

2595

1.593

10:45:00

LSE

606198912289118935

01/05/2026

483

1.593

10:45:00

LSE

606198912289118937

01/05/2026

967

1.593

10:45:00

LSE

592125126109860559

01/05/2026

967

1.593

10:45:00

LSE

606198912289118936

01/05/2026

967

1.592

10:47:12

LSE

592125126109873225

01/05/2026

934

1.588

11:08:02

LSE

592125126109997158

01/05/2026

934

1.588

11:08:02

LSE

592125126109997159

01/05/2026

934

1.588

11:08:02

LSE

606198912289247410

01/05/2026

934

1.588

11:08:02

LSE

606198912289247411

01/05/2026

3078

1.588

11:08:02

LSE

592125126109997157

01/05/2026

1756

1.588

11:08:02

LSE

606198912289247417

01/05/2026

934

1.583

11:10:16

LSE

606198912289260635

01/05/2026

928

1.585

11:37:06

LSE

592125126110167931

01/05/2026

928

1.585

11:37:06

LSE

592125126110167932

01/05/2026

928

1.585

11:37:06

LSE

606198912289409696

01/05/2026

928

1.586

11:37:06

LSE

592125126110167930

01/05/2026

4071

1.585

11:37:06

LSE

592125126110167933

01/05/2026

857

1.586

11:55:00

LSE

592125126110279807

01/05/2026

880

1.586

12:02:02

LSE

592125126110322800

01/05/2026

926

1.586

12:02:02

LSE

592125126110322799

01/05/2026

987

1.586

12:02:02

LSE

592125126110322798

01/05/2026

3143

1.586

12:02:02

LSE

592125126110322801

01/05/2026

370

1.586

12:02:02

LSE

592125126110322805

01/05/2026

4180

1.586

12:02:02

LSE

592125126110322806

01/05/2026

3641

1.586

12:02:02

LSE

606198912289556236

01/05/2026

1298

1.585

12:03:14

LSE

592125126110330352

01/05/2026

1088

1.587

12:27:22

LSE

592125126110463666

01/05/2026

930

1.587

12:29:29

LSE

606198912289701448

01/05/2026

957

1.587

12:32:01

LSE

592125126110492205

01/05/2026

978

1.587

12:34:08

LSE

592125126110507310

01/05/2026

913

1.587

12:36:55

LSE

592125126110526710

01/05/2026

5456

1.585

12:37:04

LSE

592125126110528198

01/05/2026

18

1.585

12:39:28

LSE

606198912289767220

01/05/2026

4395

1.585

12:39:28

LSE

606198912289767221

01/05/2026

1195

1.585

12:39:28

LSE

606198912289767224

01/05/2026

875

1.584

12:39:30

LSE

606198912289767501

01/05/2026

987

1.582

12:47:54

LSE

592125126110598296

01/05/2026

3066

1.582

12:47:54

LSE

592125126110598297

01/05/2026

839

1.578

13:08:54

LSE

592125126110722499

01/05/2026

839

1.578

13:08:54

LSE

592125126110722500

01/05/2026

839

1.578

13:08:54

LSE

606198912289934502

01/05/2026

839

1.579

13:08:54

LSE

592125126110722497

01/05/2026

839

1.579

13:08:54

LSE

592125126110722498

01/05/2026

839

1.579

13:08:54

LSE

606198912289934501

01/05/2026

3322

1.579

13:08:54

LSE

592125126110722496

01/05/2026

3657

1.583

13:29:11

LSE

606198912290070580

01/05/2026

2604

1.583

13:31:12

LSE

592125126110879772

01/05/2026

726

1.583

13:31:12

LSE

592125126110879776

01/05/2026

982

1.583

13:31:12

LSE

592125126110879777

01/05/2026

356

1.583

13:45:41

LSE

606198912290189926

01/05/2026

878

1.583

13:45:41

LSE

606198912290189927

01/05/2026

881

1.583

13:45:41

LSE

592125126110989409

01/05/2026

975

1.583

13:45:41

LSE

592125126110989411

01/05/2026

982

1.583

13:45:41

LSE

592125126110989410

01/05/2026

1600

1.583

13:45:41

LSE

592125126110989408

01/05/2026

3291

1.583

13:45:41

LSE

606198912290189928

01/05/2026

956

1.583

14:09:00

LSE

606198912290379419

01/05/2026

1564

1.583

14:10:12

LSE

592125126111196834

01/05/2026

956

1.579

14:10:20

LSE

592125126111197890

01/05/2026

956

1.579

14:10:20

LSE

592125126111197892

01/05/2026

956

1.579

14:10:20

LSE

592125126111197893

01/05/2026

956

1.579

14:10:20

LSE

592125126111197894

01/05/2026

956

1.579

14:10:20

LSE

592125126111197896

01/05/2026

956

1.579

14:10:20

LSE

606198912290389100

01/05/2026

956

1.579

14:10:20

LSE

606198912290389101

01/05/2026

1122

1.579

14:10:20

LSE

592125126111197891

01/05/2026

3094

1.579

14:10:20

LSE

606198912290389099

01/05/2026

843

1.581

14:28:54

LSE

606198912290536321

01/05/2026

710

1.581

14:28:54

LSE

592125126111354571

01/05/2026

1191

1.582

14:31:59

LSE

606198912290582510

01/05/2026

1052

1.582

14:33:03

LSE

592125126111419632

01/05/2026

4359

1.581

14:33:03

LSE

592125126111419634

01/05/2026

5501

1.581

14:33:03

LSE

606198912290597985

01/05/2026

1796

1.58

14:33:03

LSE

606198912290597989

01/05/2026

876

1.579

14:39:11

LSE

606198912290670088

01/05/2026

3985

1.579

14:39:11

LSE

592125126111494700

01/05/2026

1594

1.579

14:39:11

LSE

592125126111494704

01/05/2026

877

1.578

14:42:02

LSE

606198912290698980

01/05/2026

3809

1.576

14:48:56

LSE

592125126111590802

01/05/2026

2051

1.576

14:48:56

LSE

606198912290762094

01/05/2026

5507

1.581

14:55:59

LSE

606198912290842455

01/05/2026

2023

1.581

14:55:59

LSE

606198912290842459

01/05/2026

861

1.586

15:27:00

LSE

606198912291144153

01/05/2026

861

1.586

15:27:00

LSE

606198912291144154

01/05/2026

862

1.586

15:27:00

LSE

592125126111987991

01/05/2026

862

1.586

15:27:00

LSE

606198912291144155

01/05/2026

1002

1.586

15:27:00

LSE

592125126111987990

01/05/2026

1413

1.586

15:27:00

LSE

606198912291144156

01/05/2026

1515

1.586

15:27:00

LSE

592125126111987988

01/05/2026

2421

1.586

15:27:00

LSE

592125126111987989

01/05/2026

3658

1.586

15:27:00

LSE

606198912291144152

01/05/2026

3177

1.587

15:27:00

LSE

592125126111987997

01/05/2026

3177

1.587

15:27:00

LSE

606198912291144167

01/05/2026

976

1.587

15:27:00

LSE

606198912291144173

01/05/2026

861

1.584

15:28:12

LSE

592125126111998504

01/05/2026

891

1.581

15:34:40

LSE

592125126112059013

01/05/2026

3653

1.581

15:34:40

LSE

606198912291212185

01/05/2026

143

1.581

15:34:40

LSE

592125126112059016

01/05/2026

13

1.581

15:39:29

LSE

592125126112104389

01/05/2026

1867

1.582

15:51:22

LSE

606198912291364325

01/05/2026

125

1.583

15:51:22

LSE

606198912291364330

01/05/2026

775

1.583

15:51:22

LSE

606198912291364331

01/05/2026

899

1.583

15:51:22

LSE

592125126112217251

01/05/2026

1246

1.583

15:52:25

LSE

606198912291373749

01/05/2026

972

1.583

15:54:36

LSE

592125126112248797

01/05/2026

957

1.583

15:58:21

LSE

592125126112288218

01/05/2026

1670

1.583

15:58:22

LSE

606198912291433016

01/05/2026

933

1.583

15:58:54

LSE

606198912291438538

01/05/2026

885

1.583

15:59:42

LSE

592125126112302070

01/05/2026

128

1.581

16:00:02

LSE

592125126112305947

01/05/2026

899

1.581

16:00:02

LSE

592125126112305946

01/05/2026

899

1.581

16:00:02

LSE

606198912291450277

01/05/2026

899

1.581

16:00:02

LSE

606198912291450278

01/05/2026

899

1.581

16:00:02

LSE

606198912291450279

01/05/2026

899

1.581

16:00:02

LSE

606198912291450280

01/05/2026

900

1.581

16:00:02

LSE

592125126112305948

01/05/2026

900

1.581

16:00:02

LSE

606198912291450282

01/05/2026

989

1.581

16:00:02

LSE

606198912291450281

01/05/2026

3779

1.581

16:00:02

LSE

592125126112305945

01/05/2026

972

1.581

16:00:02

LSE

606198912291450288

01/05/2026

1592

1.58

16:00:14

LSE

606198912291453716

01/05/2026

3445

1.577

16:08:01

LSE

606198912291535700

01/05/2026

2683

1.577

16:08:06

LSE

606198912291536612

01/05/2026

138

1.576

16:09:24

LSE

606198912291548815

01/05/2026

728

1.576

16:13:31

LSE

606198912291590849

01/05/2026

865

1.576

16:13:31

LSE

606198912291590850

01/05/2026

865

1.576

16:13:31

LSE

606198912291590851

01/05/2026

1401

1.576

16:13:31

LSE

592125126112451019

01/05/2026

992

1.579

16:17:20

LSE

592125126112494696

01/05/2026

4853

1.579

16:17:20

LSE

606198912291633114

01/05/2026

288

1.579

16:17:20

LSE

606198912291633121

01/05/2026

992

1.578

16:20:57

LSE

606198912291670260

01/05/2026

2396

1.578

16:20:57

LSE

606198912291670261

01/05/2026

253

1.577

16:22:10

LSE

606198912291684300

01/05/2026

3237

1.577

16:22:10

LSE

606198912291684299

01/05/2026

2571

1.577

16:22:22

LSE

606198912291686969

01/05/2026

2791

1.577

16:29:45

LSE

606198912291784454

30/04/2026

270

1.584

08:02:28

LSE

606198553265785782

30/04/2026

4527

1.584

08:02:28

LSE

606198553265785783

30/04/2026

60

1.583

08:02:28

LSE

592124800685054757

30/04/2026

4334

1.582

08:10:35

LSE

592124800685354658

30/04/2026

1620

1.582

08:10:35

LSE

592124800685354661

30/04/2026

858

1.581

08:15:16

LSE

606198553266240256

30/04/2026

2702

1.581

08:15:16

LSE

592124800685523076

30/04/2026

835

1.583

08:26:43

LSE

592124800685921679

30/04/2026

929

1.584

08:27:46

LSE

592124800685956881

30/04/2026

894

1.584

08:30:46

LSE

592124800686058770

30/04/2026

4535

1.583

08:32:58

LSE

606198553266837395

30/04/2026

550

1.583

08:32:58

LSE

606198553266837396

30/04/2026

966

1.583

08:32:58

LSE

592124800686138656

30/04/2026

2131

1.583

08:32:58

LSE

592124800686138669

30/04/2026

92

1.582

08:45:38

LSE

592124800686520864

30/04/2026

831

1.582

08:45:38

LSE

592124800686520865

30/04/2026

534

1.578

08:46:40

LSE

606198553267234869

30/04/2026

923

1.578

08:46:40

LSE

592124800686548689

30/04/2026

924

1.578

08:46:40

LSE

606198553267234868

30/04/2026

3265

1.578

08:46:40

LSE

592124800686548690

30/04/2026

389

1.578

08:46:40

LSE

606198553267234872

30/04/2026

924

1.578

08:46:40

LSE

606198553267234873

30/04/2026

2082

1.575

08:50:04

LSE

592124800686647587

30/04/2026

2081

1.574

08:53:49

LSE

592124800686755465

30/04/2026

2749

1.572

09:00:00

LSE

592124800686929273

30/04/2026

915

1.574

09:08:33

LSE

606198553267917530

30/04/2026

3704

1.574

09:08:33

LSE

592124800687255266

30/04/2026

836

1.579

09:29:49

LSE

592124800687883569

30/04/2026

962

1.579

09:29:53

LSE

606198553268526373

30/04/2026

645

1.579

09:29:53

LSE

606198553268526374

30/04/2026

1639

1.575

09:31:51

LSE

592124800687942108

30/04/2026

2436

1.575

09:31:51

LSE

592124800687942107

30/04/2026

864

1.575

09:31:51

LSE

606198553268581322

30/04/2026

1110

1.575

09:31:51

LSE

606198553268581325

30/04/2026

503

1.575

09:31:51

LSE

606198553268581348

30/04/2026

2098

1.574

09:35:38

LSE

592124800688048853

30/04/2026

69

1.575

09:50:44

LSE

606198553269072353

30/04/2026

879

1.575

09:50:44

LSE

606198553269072352

30/04/2026

958

1.575

09:52:25

LSE

592124800688498256

30/04/2026

11

1.575

09:54:17

LSE

592124800688550374

30/04/2026

956

1.575

09:54:17

LSE

592124800688550375

30/04/2026

10

1.575

09:55:08

LSE

592124800688573764

30/04/2026

878

1.575

09:55:08

LSE

606198553269189623

30/04/2026

860

1.575

09:56:56

LSE

592124800688626694

30/04/2026

932

1.575

09:58:56

LSE

606198553269292828

30/04/2026

4103

1.573

09:59:02

LSE

592124800688682951

30/04/2026

2345

1.573

09:59:02

LSE

606198553269295069

30/04/2026

3266

1.573

10:08:07

LSE

592124800688969303

30/04/2026

994

1.57

10:17:54

LSE

592124800689261046

30/04/2026

994

1.57

10:17:54

LSE

606198553269847119

30/04/2026

2088

1.57

10:17:54

LSE

606198553269847118

30/04/2026

2094

1.569

10:20:16

LSE

606198553269910660

30/04/2026

761

1.57

10:29:59

LSE

592124800689643718

30/04/2026

514

1.577

10:35:17

LSE

592124800689866747

30/04/2026

4732

1.577

10:35:17

LSE

592124800689866748

30/04/2026

286

1.577

10:35:17

LSE

592124800689866911

30/04/2026

977

1.585

10:55:21

LSE

606198553271014198

30/04/2026

4347

1.584

10:57:10

LSE

592124800690531031

30/04/2026

2887

1.584

10:57:10

LSE

592124800690531034

30/04/2026

2448

1.584

11:02:50

LSE

606198553271243863

30/04/2026

385

1.584

11:02:50

LSE

606198553271243864

30/04/2026

960

1.583

11:10:37

LSE

606198553271483831

30/04/2026

2090

1.583

11:10:37

LSE

592124800690967427

30/04/2026

2088

1.581

11:15:00

LSE

592124800691080798

30/04/2026

58

1.579

11:25:00

LSE

606198553271857076

30/04/2026

870

1.579

11:25:00

LSE

592124800691351385

30/04/2026

886

1.579

11:25:00

LSE

606198553271857078

30/04/2026

2030

1.579

11:25:00

LSE

606198553271857077

30/04/2026

1769

1.584

11:33:44

LSE

592124800691609741

30/04/2026

320

1.584

11:37:11

LSE

592124800691734004

30/04/2026

991

1.584

11:37:11

LSE

606198553272226547

30/04/2026

991

1.584

11:37:11

LSE

606198553272226548

30/04/2026

962

1.586

11:58:55

LSE

592124800692403783

30/04/2026

949

1.587

12:00:15

LSE

592124800692454093

30/04/2026

1105

1.587

12:00:32

LSE

606198553272935647

30/04/2026

62

1.589

12:02:39

LSE

606198553273016245

30/04/2026

921

1.589

12:02:39

LSE

592124800692548183

30/04/2026

995

1.59

12:05:29

LSE

592124800692639691

30/04/2026

988

1.59

12:08:39

LSE

606198553273197777

30/04/2026

4293

1.59

12:08:39

LSE

606198553273197776

30/04/2026

2823

1.59

12:08:39

LSE

606198553273198081

30/04/2026

845

1.591

12:12:34

LSE

592124800692868629

30/04/2026

1407

1.591

12:12:34

LSE

592124800692868630

30/04/2026

2097

1.59

12:17:22

LSE

592124800692986622

30/04/2026

2984

1.592

12:31:05

LSE

606198553273727633

30/04/2026

988

1.593

12:33:54

LSE

592124800693345244

30/04/2026

3321

1.593

12:33:54

LSE

592124800693345243

30/04/2026

981

1.59

12:40:04

LSE

592124800693471679

30/04/2026

2078

1.59

12:40:04

LSE

592124800693471675

30/04/2026

914

1.59

12:45:05

LSE

606198553274007923

30/04/2026

2079

1.59

12:45:05

LSE

592124800693576996

30/04/2026

910

1.59

12:55:22

LSE

606198553274220368

30/04/2026

931

1.59

12:55:22

LSE

606198553274220367

30/04/2026

2092

1.59

12:55:22

LSE

592124800693796474

30/04/2026

902

1.589

13:03:52

LSE

606198553274400671

30/04/2026

2258

1.589

13:03:52

LSE

592124800693982397

30/04/2026

843

1.595

13:36:25

LSE

592124800694820354

30/04/2026

1064

1.595

13:36:25

LSE

606198553275207472

30/04/2026

1473

1.595

13:36:25

LSE

606198553275207474

30/04/2026

1688

1.595

13:36:25

LSE

592124800694820353

30/04/2026

4857

1.595

13:36:25

LSE

606198553275207473

30/04/2026

3271

1.595

13:36:25

LSE

606198553275207481

30/04/2026

963

1.593

13:44:07

LSE

592124800695014053

30/04/2026

963

1.593

13:44:07

LSE

592124800695014055

30/04/2026

964

1.593

13:44:07

LSE

606198553275395604

30/04/2026

2223

1.593

13:44:07

LSE

606198553275395603

30/04/2026

943

1.592

13:51:02

LSE

592124800695204271

30/04/2026

944

1.592

13:51:02

LSE

592124800695204270

30/04/2026

2091

1.592

13:51:02

LSE

606198553275579760

30/04/2026

866

1.589

13:58:36

LSE

606198553275769635

30/04/2026

2088

1.589

13:58:36

LSE

606198553275769634

30/04/2026

992

1.592

14:10:35

LSE

606198553276099888

30/04/2026

988

1.592

14:12:11

LSE

606198553276143462

30/04/2026

903

1.592

14:13:29

LSE

592124800695817305

30/04/2026

891

1.592

14:15:01

LSE

606198553276210331

30/04/2026

129

1.593

14:16:51

LSE

606198553276259330

30/04/2026

129

1.593

14:16:51

LSE

606198553276259331

30/04/2026

283

1.593

14:16:51

LSE

606198553276259332

30/04/2026

550

1.593

14:16:51

LSE

606198553276259329

30/04/2026

711

1.593

14:18:11

LSE

606198553276291023

30/04/2026

132

1.593

14:18:11

LSE

592124800695938570

30/04/2026

908

1.592

14:21:01

LSE

592124800696016680

30/04/2026

1956

1.591

14:21:25

LSE

592124800696032109

30/04/2026

1126

1.591

14:21:25

LSE

592124800696032112

30/04/2026

2991

1.591

14:21:25

LSE

606198553276380905

30/04/2026

480

1.591

14:21:26

LSE

592124800696033025

30/04/2026

138

1.591

14:24:07

LSE

606198553276463059

30/04/2026

832

1.591

14:24:47

LSE

592124800696137551

30/04/2026

1963

1.591

14:24:47

LSE

606198553276483600

30/04/2026

978

1.588

14:29:47

LSE

592124800696304056

30/04/2026

980

1.588

14:29:47

LSE

592124800696304057

30/04/2026

2084

1.588

14:29:47

LSE

592124800696304055

30/04/2026

883

1.587

14:35:36

LSE

606198553276933403

30/04/2026

884

1.585

14:35:49

LSE

606198553276943783

30/04/2026

885

1.585

14:35:49

LSE

592124800696610371

30/04/2026

888

1.585

14:35:49

LSE

606198553276943781

30/04/2026

2096

1.585

14:35:49

LSE

606198553276943780

30/04/2026

875

1.583

14:39:43

LSE

592124800696779842

30/04/2026

876

1.583

14:39:43

LSE

606198553277109022

30/04/2026

2113

1.583

14:39:43

LSE

592124800696779841

30/04/2026

980

1.582

14:45:30

LSE

606198553277330276

30/04/2026

981

1.582

14:45:30

LSE

606198553277330275

30/04/2026

982

1.582

14:45:30

LSE

592124800697007325

30/04/2026

2109

1.582

14:45:30

LSE

606198553277330274

30/04/2026

3733

1.579

14:49:02

LSE

592124800697149975

30/04/2026

874

1.578

14:51:52

LSE

606198553277580316

30/04/2026

2078

1.578

14:51:52

LSE

592124800697264062

30/04/2026

122

1.577

14:55:39

LSE

606198553277727135

30/04/2026

980

1.577

14:55:39

LSE

592124800697416049

30/04/2026

1992

1.577

14:55:39

LSE

606198553277727134

30/04/2026

2085

1.577

14:57:49

LSE

606198553277805847

30/04/2026

5008

1.578

15:04:02

LSE

592124800697721551

30/04/2026

930

1.579

15:10:20

LSE

592124800697953846

30/04/2026

4580

1.583

15:15:28

LSE

592124800698159088

30/04/2026

3348

1.584

15:16:51

LSE

606198553278495253

30/04/2026

851

1.587

15:21:46

LSE

606198553278681492

30/04/2026

2742

1.587

15:21:59

LSE

592124800698413020

30/04/2026

2087

1.588

15:26:05

LSE

606198553278838518

30/04/2026

973

1.587

15:29:59

LSE

592124800698704835

30/04/2026

2084

1.587

15:29:59

LSE

606198553278970554

30/04/2026

856

1.59

15:33:40

LSE

592124800698855563

30/04/2026

2075

1.59

15:33:40

LSE

606198553279117487

30/04/2026

2075

1.589

15:36:30

LSE

592124800698958064

30/04/2026

920

1.587

15:44:01

LSE

592124800699230850

30/04/2026

970

1.587

15:44:01

LSE

592124800699230853

30/04/2026

972

1.587

15:44:01

LSE

592124800699230852

30/04/2026

973

1.587

15:44:01

LSE

592124800699230854

30/04/2026

974

1.587

15:44:01

LSE

592124800699230851

30/04/2026

1159

1.587

15:44:01

LSE

592124800699230849

30/04/2026

989

1.591

15:50:45

LSE

606198553279730648

30/04/2026

4795

1.591

15:52:38

LSE

592124800699563469

30/04/2026

2345

1.591

15:52:38

LSE

606198553279805873

30/04/2026

2082

1.589

15:55:11

LSE

592124800699660762

30/04/2026

12

1.588

15:59:56

LSE

592124800699844139

30/04/2026

958

1.588

15:59:56

LSE

592124800699844141

30/04/2026

972

1.588

15:59:56

LSE

592124800699844140

30/04/2026

2114

1.588

15:59:56

LSE

592124800699844138

30/04/2026

852

1.586

16:04:03

LSE

592124800700028092

30/04/2026

852

1.586

16:04:03

LSE

606198553280259639

30/04/2026

2105

1.586

16:04:03

LSE

592124800700028091

30/04/2026

988

1.588

16:11:47

LSE

592124800700339691

30/04/2026

985

1.587

16:11:57

LSE

592124800700345874

30/04/2026

986

1.587

16:11:57

LSE

606198553280568079

30/04/2026

988

1.587

16:11:57

LSE

606198553280568077

30/04/2026

4291

1.587

16:11:57

LSE

606198553280568078

30/04/2026

917

1.586

16:17:18

LSE

592124800700616153

30/04/2026

917

1.586

16:17:18

LSE

592124800700616154

30/04/2026

4171

1.586

16:17:18

LSE

592124800700616155

30/04/2026

515

1.586

16:17:18

LSE

592124800700616158

30/04/2026

2079

1.581

16:18:56

LSE

592124800700709110

30/04/2026

2099

1.58

16:20:36

LSE

592124800700814675

30/04/2026

72

1.578

16:25:07

LSE

592124800701038378

30/04/2026

193

1.58

16:25:59

LSE

606198553281298232

30/04/2026

772

1.58

16:25:59

LSE

606198553281298231

30/04/2026

129

1.581

16:26:26

LSE

592124800701112693

30/04/2026

130

1.581

16:26:26

LSE

592124800701112692

30/04/2026

1083

1.581

16:26:26

LSE

592124800701112696

30/04/2026

958

1.581

16:26:27

LSE

592124800701114813

30/04/2026

416

1.581

16:26:27

LSE

606198553281325992

30/04/2026

3605

1.58

16:28:08

LSE

606198553281414424

30/04/2026

964

1.58

16:28:08

LSE

592124800701205297

30/04/2026

626

1.58

16:28:08

LSE

606198553281414434

30/04/2026

1090

1.58

16:28:08

LSE

606198553281414433

30/04/2026

200

1.58

16:28:20

LSE

606198553281426323

30/04/2026

223

1.58

16:28:20

LSE

606198553281426326

30/04/2026

600

1.58

16:28:20

LSE

606198553281426322

30/04/2026

1120

1.58

16:28:20

LSE

606198553281426325

29/04/2026

831

1.672

08:03:48

LSE

606198199365203417

29/04/2026

1028

1.662

08:08:14

LSE

592124446791572803

29/04/2026

3109

1.659

08:08:14

LSE

592124446791572804

29/04/2026

341

1.659

08:08:14

LSE

606198199365325128

29/04/2026

3200

1.659

08:08:14

LSE

606198199365325129

29/04/2026

393

1.651

08:13:58

LSE

592124446791720996

29/04/2026

918

1.651

08:13:58

LSE

592124446791720998

29/04/2026

1825

1.651

08:13:58

LSE

592124446791720997

29/04/2026

1931

1.649

08:17:32

LSE

606198199365554543

29/04/2026

4249

1.653

08:26:29

LSE

606198199365774162

29/04/2026

1885

1.653

08:26:29

LSE

606198199365774166

29/04/2026

2219

1.656

08:30:59

LSE

592124446792147381

29/04/2026

974

1.653

08:39:34

LSE

606198199366092530

29/04/2026

975

1.653

08:39:34

LSE

592124446792371502

29/04/2026

2705

1.653

08:39:34

LSE

592124446792371500

29/04/2026

2222

1.651

08:42:47

LSE

606198199366187035

29/04/2026

860

1.648

08:47:02

LSE

592124446792577802

29/04/2026

989

1.648

08:47:02

LSE

606198199366290252

29/04/2026

1225

1.648

08:47:02

LSE

592124446792577801

29/04/2026

1228

1.651

09:01:34

LSE

606198199366641516

29/04/2026

4444

1.649

09:02:45

LSE

606198199366669020

29/04/2026

2555

1.649

09:02:45

LSE

606198199366669028

29/04/2026

2219

1.646

09:05:33

LSE

592124446793035884

29/04/2026

5313

1.644

09:20:07

LSE

592124446793402890

29/04/2026

929

1.644

09:20:07

LSE

606198199367086896

29/04/2026

883

1.648

09:35:25

LSE

592124446793754650

29/04/2026

883

1.648

09:35:25

LSE

606198199367425332

29/04/2026

884

1.648

09:35:25

LSE

592124446793754651

29/04/2026

2959

1.648

09:35:25

LSE

592124446793754649

29/04/2026

934

1.651

09:48:58

LSE

592124446794035548

29/04/2026

934

1.649

09:49:24

LSE

606198199367704052

29/04/2026

5041

1.649

09:49:24

LSE

606198199367704051

29/04/2026

545

1.649

09:49:24

LSE

606198199367704057

29/04/2026

2092

1.646

09:53:40

LSE

592124446794123280

29/04/2026

850

1.642

10:00:22

LSE

606198199367906564

29/04/2026

2221

1.642

10:00:22

LSE

592124446794253681

29/04/2026

5554

1.645

10:15:20

LSE

606198199368206980

29/04/2026

169

1.645

10:15:20

LSE

592124446794564498

29/04/2026

2218

1.644

10:20:15

LSE

606198199368295851

29/04/2026

193

1.638

10:34:49

LSE

592124446794959275

29/04/2026

908

1.638

10:34:49

LSE

606198199368588404

29/04/2026

717

1.638

10:34:49

LSE

592124446794959277

29/04/2026

3326

1.639

10:38:35

LSE

592124446795063787

29/04/2026

258

1.639

10:38:35

LSE

592124446795063795

29/04/2026

1398

1.639

10:38:35

LSE

592124446795063794

29/04/2026

853

1.638

10:39:38

LSE

592124446795090654

29/04/2026

1436

1.638

10:39:38

LSE

592124446795090655

29/04/2026

2210

1.637

10:46:20

LSE

592124446795244697

29/04/2026

834

1.639

10:55:21

LSE

606198199369089618

29/04/2026

2228

1.639

10:55:21

LSE

592124446795476887

29/04/2026

150

1.648

11:18:04

LSE

606198199369670402

29/04/2026

150

1.648

11:18:04

LSE

606198199369670407

29/04/2026

150

1.648

11:18:04

LSE

606198199369670408

29/04/2026

150

1.648

11:18:04

LSE

606198199369670409

29/04/2026

150

1.648

11:18:04

LSE

606198199369670410

29/04/2026

150

1.648

11:18:04

LSE

606198199369670411

29/04/2026

96

1.648

11:18:04

LSE

606198199369670412

29/04/2026

1243

1.648

11:18:04

LSE

592124446796074351

29/04/2026

2784

1.646

11:20:01

LSE

606198199369717786

29/04/2026

4465

1.646

11:20:01

LSE

592124446796123483

29/04/2026

150

1.648

11:24:20

LSE

592124446796209925

29/04/2026

745

1.648

11:24:20

LSE

606198199369800715

29/04/2026

870

1.647

11:36:35

LSE

592124446796484813

29/04/2026

2336

1.647

11:36:35

LSE

606198199370068062

29/04/2026

2339

1.647

11:36:35

LSE

606198199370068061

29/04/2026

200

1.646

11:36:35

LSE

592124446796484866

29/04/2026

307

1.646

11:36:53

LSE

592124446796490497

29/04/2026

363

1.646

11:36:53

LSE

592124446796490498

29/04/2026

112

1.637

11:51:28

LSE

606198199370356379

29/04/2026

4649

1.637

11:51:28

LSE

606198199370356378

29/04/2026

365

1.636

11:55:38

LSE

592124446796856814

29/04/2026

1863

1.636

11:55:38

LSE

592124446796856813

29/04/2026

2205

1.635

11:59:52

LSE

606198199370497039

29/04/2026

849

1.633

12:06:34

LSE

606198199370637340

29/04/2026

2222

1.633

12:06:34

LSE

606198199370637341

29/04/2026

839

1.629

12:17:21

LSE

592124446797284048

29/04/2026

840

1.629

12:17:21

LSE

606198199370843625

29/04/2026

3296

1.629

12:17:21

LSE

592124446797284047

29/04/2026

842

1.627

12:23:21

LSE

592124446797397645

29/04/2026

2211

1.627

12:23:21

LSE

592124446797397644

29/04/2026

968

1.625

12:34:34

LSE

592124446797603426

29/04/2026

2210

1.625

12:34:34

LSE

606198199371150765

29/04/2026

957

1.626

12:40:57

LSE

592124446797726127

29/04/2026

969

1.626

12:40:57

LSE

606198199371268748

29/04/2026

2678

1.626

12:40:57

LSE

606198199371268747

29/04/2026

182

1.625

12:47:53

LSE

606198199371397195

29/04/2026

353

1.625

12:47:53

LSE

606198199371397196

29/04/2026

528

1.625

12:47:53

LSE

606198199371397197

29/04/2026

880

1.625

12:47:53

LSE

592124446797858707

29/04/2026

2047

1.625

12:47:53

LSE

606198199371397194

29/04/2026

915

1.626

12:56:21

LSE

592124446798013669

29/04/2026

2230

1.626

12:56:21

LSE

606198199371547825

29/04/2026

916

1.626

12:56:24

LSE

606198199371548616

29/04/2026

933

1.629

13:13:30

LSE

592124446798369177

29/04/2026

434

1.628

13:13:32

LSE

606198199371891300

29/04/2026

549

1.628

13:13:32

LSE

606198199371891301

29/04/2026

1654

1.628

13:13:32

LSE

606198199371891299

29/04/2026

177

1.628

13:13:32

LSE

592124446798369894

29/04/2026

931

1.628

13:13:32

LSE

606198199371891302

29/04/2026

370

1.628

13:13:32

LSE

592124446798369895

29/04/2026

386

1.628

13:13:32

LSE

592124446798369896

29/04/2026

3135

1.627

13:25:01

LSE

606198199372159450

29/04/2026

257

1.627

13:25:01

LSE

606198199372159451

29/04/2026

1301

1.627

13:25:01

LSE

606198199372159458

29/04/2026

2229

1.625

13:29:52

LSE

606198199372270138

29/04/2026

1

1.618

13:36:01

LSE

606198199372458269

29/04/2026

971

1.618

13:36:55

LSE

592124446798977860

29/04/2026

2204

1.618

13:36:55

LSE

606198199372479145

29/04/2026

21

1.618

13:36:55

LSE

592124446798977861

29/04/2026

995

1.618

13:36:55

LSE

592124446798977862

29/04/2026

2223

1.617

13:48:17

LSE

606198199372751852

29/04/2026

496

1.617

13:48:17

LSE

606198199372751860

29/04/2026

151

1.617

13:49:05

LSE

592124446799283942

29/04/2026

391

1.617

13:49:05

LSE

606198199372770255

29/04/2026

767

1.617

13:49:05

LSE

592124446799283943

29/04/2026

886

1.617

13:49:05

LSE

606198199372770256

29/04/2026

886

1.617

13:49:05

LSE

606198199372770257

29/04/2026

889

1.617

13:49:05

LSE

606198199372770258

29/04/2026

888

1.616

13:49:06

LSE

606198199372770783

29/04/2026

968

1.613

13:57:56

LSE

606198199373006093

29/04/2026

968

1.613

13:57:56

LSE

606198199373006094

29/04/2026

5103

1.619

14:05:36

LSE

592124446799762624

29/04/2026

157

1.619

14:05:36

LSE

592124446799762632

29/04/2026

899

1.618

14:17:17

LSE

592124446800083050

29/04/2026

899

1.618

14:17:17

LSE

606198199373534668

29/04/2026

1677

1.618

14:17:17

LSE

592124446800083048

29/04/2026

2869

1.618

14:17:17

LSE

592124446800083049

29/04/2026

611

1.618

14:17:17

LSE

592124446800083061

29/04/2026

929

1.618

14:28:01

LSE

606198199373883240

29/04/2026

264

1.617

14:28:32

LSE

592124446800464070

29/04/2026

664

1.617

14:28:32

LSE

592124446800464069

29/04/2026

927

1.617

14:28:32

LSE

606198199373900463

29/04/2026

928

1.617

14:28:32

LSE

592124446800464071

29/04/2026

928

1.617

14:28:32

LSE

606198199373900462

29/04/2026

933

1.617

14:28:32

LSE

606198199373900464

29/04/2026

2205

1.617

14:28:32

LSE

592124446800464068

29/04/2026

2214

1.615

14:30:17

LSE

606198199373969367

29/04/2026

3113

1.619

14:34:31

LSE

606198199374159230

29/04/2026

922

1.616

14:37:15

LSE

592124446800855265

29/04/2026

953

1.616

14:37:15

LSE

606198199374278145

29/04/2026

1272

1.616

14:37:15

LSE

606198199374278148

29/04/2026

929

1.614

14:41:00

LSE

606198199374434486

29/04/2026

929

1.614

14:41:00

LSE

606198199374434487

29/04/2026

2221

1.614

14:41:00

LSE

606198199374434485

29/04/2026

3253

1.613

14:45:22

LSE

606198199374621478

29/04/2026

1294

1.614

14:47:19

LSE

606198199374714504

29/04/2026

1385

1.614

14:47:19

LSE

592124446801305683

29/04/2026

3756

1.614

14:51:34

LSE

606198199374902338

29/04/2026

4284

1.613

14:56:54

LSE

592124446801714869

29/04/2026

1365

1.613

14:56:54

LSE

592124446801714874

29/04/2026

831

1.615

15:06:01

LSE

592124446802088040

29/04/2026

3

1.615

15:06:01

LSE

606198199375472181

29/04/2026

24

1.615

15:07:03

LSE

606198199375511125

29/04/2026

860

1.613

15:07:06

LSE

592124446802130476

29/04/2026

1086

1.614

15:08:48

LSE

592124446802196112

29/04/2026

3120

1.614

15:08:48

LSE

606198199375576668

29/04/2026

1799

1.614

15:08:48

LSE

606198199375576677

29/04/2026

2300

1.614

15:08:48

LSE

606198199375576676

29/04/2026

1558

1.614

15:13:21

LSE

606198199375760296

29/04/2026

440

1.615

15:14:47

LSE

606198199375815885

29/04/2026

549

1.615

15:14:47

LSE

606198199375815884

29/04/2026

880

1.615

15:19:19

LSE

606198199376005202

29/04/2026

646

1.614

15:22:53

LSE

606198199376143260

29/04/2026

880

1.614

15:22:53

LSE

592124446802780415

29/04/2026

982

1.614

15:22:53

LSE

606198199376143261

29/04/2026

1567

1.614

15:22:53

LSE

592124446802780417

29/04/2026

2815

1.615

15:24:16

LSE

606198199376192817

29/04/2026

943

1.612

15:32:10

LSE

606198199376480323

29/04/2026

946

1.612

15:32:10

LSE

606198199376480325

29/04/2026

947

1.612

15:32:10

LSE

606198199376480324

29/04/2026

2940

1.612

15:32:10

LSE

606198199376480326

29/04/2026

901

1.611

15:43:20

LSE

592124446803578787

29/04/2026

902

1.611

15:43:20

LSE

606198199376916389

29/04/2026

903

1.611

15:43:20

LSE

592124446803578786

29/04/2026

905

1.611

15:43:20

LSE

606198199376916387

29/04/2026

932

1.611

15:43:20

LSE

592124446803578788

29/04/2026

1055

1.611

15:43:20

LSE

606198199376916388

29/04/2026

1081

1.611

15:43:20

LSE

606198199376916390

29/04/2026

2208

1.611

15:43:20

LSE

606198199376916386

29/04/2026

499

1.611

15:43:20

LSE

606198199376916391

29/04/2026

2223

1.609

15:45:37

LSE

592124446803679526

29/04/2026

914

1.609

15:49:33

LSE

606198199377197073

29/04/2026

2240

1.609

15:49:33

LSE

592124446803869550

29/04/2026

2227

1.607

15:51:35

LSE

592124446803960354

29/04/2026

973

1.607

15:56:00

LSE

592124446804168075

29/04/2026

2205

1.607

15:56:00

LSE

606198199377488375

29/04/2026

2202

1.61

15:57:57

LSE

592124446804252733

29/04/2026

2241

1.607

16:01:20

LSE

606198199377744867

29/04/2026

972

1.607

16:05:04

LSE

592124446804594253

29/04/2026

938

1.606

16:07:03

LSE

592124446804677682

29/04/2026

941

1.606

16:07:03

LSE

606198199377983212

29/04/2026

967

1.606

16:07:03

LSE

606198199377983211

29/04/2026

2241

1.606

16:07:03

LSE

606198199377983210

29/04/2026

530

1.603

16:10:25

LSE

592124446804839881

29/04/2026

228

1.603

16:10:25

LSE

592124446804839892

29/04/2026

166

1.603

16:10:25

LSE

592124446804839915

29/04/2026

2206

1.602

16:11:28

LSE

592124446804891543

29/04/2026

1000

1.602

16:11:28

LSE

606198199378188587

29/04/2026

996

1.605

16:18:53

LSE

592124446805289739

29/04/2026

3490

1.605

16:18:53

LSE

606198199378574673

29/04/2026

969

1.605

16:18:53

LSE

592124446805289742

29/04/2026

63

1.605

16:18:53

LSE

606198199378574682

29/04/2026

76

1.605

16:18:53

LSE

606198199378574683

29/04/2026

178

1.605

16:18:53

LSE

606198199378574680

29/04/2026

345

1.605

16:18:53

LSE

606198199378574679

29/04/2026

1102

1.605

16:18:53

LSE

606198199378574681

29/04/2026

943

1.605

16:18:53

LSE

592124446805289747

29/04/2026

865

1.604

16:20:23

LSE

606198199378673465

29/04/2026

2232

1.604

16:20:23

LSE

606198199378673467

29/04/2026

256

1.601

16:23:02

LSE

606198199378806916

29/04/2026

735

1.601

16:23:02

LSE

606198199378806917

29/04/2026

996

1.601

16:23:02

LSE

592124446805527492

29/04/2026

2257

1.601

16:23:02

LSE

592124446805527491

29/04/2026

2226

1.602

16:24:43

LSE

606198199378895227

29/04/2026

2216

1.6

16:26:29

LSE

606198199378982973

29/04/2026

3176

1.6

16:28:18

LSE

592124446805797312

28/04/2026

818

1.707

08:05:16

LSE

592124064428500779

28/04/2026

818

1.707

08:05:16

LSE

606197845465375912

28/04/2026

2995

1.707

08:05:16

LSE

592124064428500778

28/04/2026

1373

1.707

08:05:16

LSE

592124064428500783

28/04/2026

968

1.66

08:11:35

LSE

592124064428657809

28/04/2026

2994

1.66

08:11:35

LSE

592124064428657810

28/04/2026

437

1.66

08:11:35

LSE

606197845465527179

28/04/2026

899

1.66

08:11:35

LSE

606197845465527180

28/04/2026

2465

1.666

08:17:06

LSE

592124064428796767

28/04/2026

1697

1.666

08:17:06

LSE

606197845465660601

28/04/2026

2299

1.652

08:22:37

LSE

592124064428910031

28/04/2026

2049

1.652

08:22:37

LSE

592124064428910034

28/04/2026

2805

1.662

08:27:51

LSE

592124064429003714

28/04/2026

230

1.662

08:27:51

LSE

592124064429003718

28/04/2026

940

1.658

08:29:06

LSE

606197845465882631

28/04/2026

943

1.66

08:36:29

LSE

606197845466048011

28/04/2026

3446

1.66

08:36:29

LSE

592124064429200271

28/04/2026

212

1.66

08:36:29

LSE

592124064429200277

28/04/2026

2941

1.665

08:40:41

LSE

592124064429286525

28/04/2026

386

1.665

08:40:41

LSE

606197845466129941

28/04/2026

1087

1.661

08:51:01

LSE

592124064429523948

28/04/2026

2144

1.661

08:51:01

LSE

592124064429524274

28/04/2026

4

1.661

08:51:35

LSE

592124064429539500

28/04/2026

3

1.661

08:52:11

LSE

592124064429554650

28/04/2026

2752

1.667

09:00:12

LSE

592124064429706385

28/04/2026

2962

1.667

09:00:12

LSE

592124064429706390

28/04/2026

422

1.667

09:00:12

LSE

606197845466528907

28/04/2026

1063

1.667

09:00:12

LSE

606197845466528906

28/04/2026

135

1.667

09:00:12

LSE

592124064429706395

28/04/2026

909

1.668

09:11:45

LSE

592124064429950111

28/04/2026

909

1.667

09:11:45

LSE

592124064429950129

28/04/2026

2955

1.667

09:11:45

LSE

606197845466759856

28/04/2026

492

1.673

09:15:54

LSE

606197845466831421

28/04/2026

1469

1.673

09:15:54

LSE

606197845466831420

28/04/2026

2074

1.672

09:28:12

LSE

606197845467062094

28/04/2026

2736

1.672

09:28:12

LSE

606197845467062099

28/04/2026

320

1.672

09:28:12

LSE

592124064430269754

28/04/2026

2328

1.67

09:34:54

LSE

606197845467198670

28/04/2026

867

1.684

09:44:32

LSE

606197845467359509

28/04/2026

2366

1.684

09:44:32

LSE

606197845467359508

28/04/2026

2354

1.673

09:50:01

LSE

606197845467448237

28/04/2026

1527

1.673

09:52:41

LSE

592124064430724295

28/04/2026

1024

1.675

09:56:24

LSE

606197845467563592

28/04/2026

1063

1.675

09:56:24

LSE

606197845467563591

28/04/2026

844

1.675

09:56:24

LSE

592124064430801512

28/04/2026

570

1.666

10:04:16

LSE

606197845467721425

28/04/2026

1815

1.666

10:04:16

LSE

606197845467721426

28/04/2026

881

1.663

10:05:47

LSE

606197845467753585

28/04/2026

2366

1.669

10:11:56

LSE

606197845467891981

28/04/2026

2375

1.674

10:19:05

LSE

606197845468095151

28/04/2026

829

1.672

10:28:58

LSE

592124064431596089

28/04/2026

2363

1.67

10:31:00

LSE

606197845468364074

28/04/2026

53

1.662

10:32:55

LSE

592124064431692708

28/04/2026

1556

1.662

10:32:55

LSE

592124064431692707

28/04/2026

1415

1.663

10:37:33

LSE

592124064431793228

28/04/2026

1724

1.662

10:37:33

LSE

592124064431793229

28/04/2026

1075

1.665

10:47:29

LSE

606197845468709871

28/04/2026

2006

1.665

10:47:29

LSE

606197845468709872

28/04/2026

458

1.665

10:47:29

LSE

592124064432008286

28/04/2026

2095

1.657

10:57:53

LSE

592124064432233982

28/04/2026

6

1.657

11:04:41

LSE

606197845469071659

28/04/2026

951

1.659

11:07:39

LSE

592124064432450091

28/04/2026

2527

1.659

11:07:39

LSE

606197845469131794

28/04/2026

6

1.658

11:21:53

LSE

606197845469429326

28/04/2026

920

1.658

11:23:17

LSE

606197845469459446

28/04/2026

925

1.658

11:23:17

LSE

592124064432794346

28/04/2026

925

1.658

11:23:17

LSE

592124064432794347

28/04/2026

3213

1.658

11:23:17

LSE

592124064432794345

28/04/2026

420

1.658

11:23:17

LSE

606197845469459450

28/04/2026

2255

1.653

11:28:44

LSE

606197845469573279

28/04/2026

2420

1.663

11:45:48

LSE

592124064433302941

28/04/2026

2525

1.663

11:45:48

LSE

606197845469944213

28/04/2026

801

1.663

11:45:48

LSE

592124064433302944

28/04/2026

927

1.661

11:57:53

LSE

606197845470205408

28/04/2026

930

1.661

11:57:53

LSE

592124064433577527

28/04/2026

2379

1.661

11:57:53

LSE

606197845470205407

28/04/2026

2511

1.659

12:01:47

LSE

592124064433667633

28/04/2026

460

1.659

12:01:47

LSE

606197845470291356

28/04/2026

172

1.657

12:07:27

LSE

606197845470436711

28/04/2026

2203

1.657

12:07:27

LSE

606197845470436712

28/04/2026

2360

1.655

12:11:20

LSE

606197845470524609

28/04/2026

520

1.65

12:19:32

LSE

606197845470712587

28/04/2026

2377

1.65

12:19:32

LSE

592124064434108209

28/04/2026

420

1.65

12:19:32

LSE

606197845470712594

28/04/2026

1704

1.648

12:29:20

LSE

606197845470939671

28/04/2026

7

1.648

12:29:20

LSE

606197845470939674

28/04/2026

662

1.648

12:30:30

LSE

606197845470968107

28/04/2026

827

1.648

12:30:30

LSE

606197845470968108

28/04/2026

829

1.648

12:30:30

LSE

592124064434376318

28/04/2026

829

1.648

12:30:30

LSE

606197845470968109

28/04/2026

900

1.643

12:37:29

LSE

592124064434554511

28/04/2026

2364

1.643

12:37:29

LSE

592124064434554510

28/04/2026

2155

1.652

12:44:41

LSE

592124064434732556

28/04/2026

969

1.652

12:44:41

LSE

606197845471309547

28/04/2026

2359

1.645

12:51:16

LSE

592124064434895021

28/04/2026

2688

1.645

12:57:37

LSE

606197845471601931

28/04/2026

923

1.642

13:07:29

LSE

592124064435263322

28/04/2026

2373

1.642

13:07:29

LSE

606197845471819657

28/04/2026

229

1.643

13:19:02

LSE

592124064435558237

28/04/2026

390

1.643

13:19:02

LSE

592124064435558238

28/04/2026

2906

1.643

13:19:02

LSE

606197845472102068

28/04/2026

200

1.643

13:19:02

LSE

592124064435558239

28/04/2026

355

1.643

13:19:02

LSE

606197845472102083

28/04/2026

371

1.643

13:19:02

LSE

606197845472102236

28/04/2026

747

1.641

13:31:21

LSE

592124064435914702

28/04/2026

826

1.641

13:31:21

LSE

606197845472444565

28/04/2026

827

1.641

13:31:21

LSE

592124064435914703

28/04/2026

829

1.641

13:31:21

LSE

592124064435914705

28/04/2026

1622

1.641

13:31:21

LSE

592124064435914704

28/04/2026

866

1.638

13:36:32

LSE

592124064436053543

28/04/2026

2362

1.638

13:36:32

LSE

592124064436053542

28/04/2026

857

1.643

13:48:34

LSE

592124064436394965

28/04/2026

857

1.642

13:49:36

LSE

606197845472936400

28/04/2026

1029

1.642

13:49:36

LSE

592124064436427446

28/04/2026

2199

1.642

13:49:36

LSE

592124064436427447

28/04/2026

1299

1.642

13:49:36

LSE

606197845472936405

28/04/2026

805

1.641

13:49:43

LSE

606197845472939439

28/04/2026

347

1.641

13:49:51

LSE

606197845472942979

28/04/2026

922

1.645

14:03:21

LSE

606197845473338234

28/04/2026

924

1.645

14:03:21

LSE

592124064436846270

28/04/2026

6

1.644

14:04:17

LSE

592124064436874117

28/04/2026

1315

1.659

14:08:16

LSE

592124064436991393

28/04/2026

1889

1.659

14:08:16

LSE

592124064436991394

28/04/2026

2667

1.659

14:08:16

LSE

592124064436991401

28/04/2026

1865

1.659

14:08:16

LSE

606197845473477644

28/04/2026

935

1.652

14:14:20

LSE

592124064437157455

28/04/2026

2383

1.652

14:14:20

LSE

606197845473637892

28/04/2026

963

1.65

14:22:36

LSE

592124064437400645

28/04/2026

965

1.65

14:22:36

LSE

606197845473870715

28/04/2026

2358

1.65

14:22:36

LSE

606197845473870714

28/04/2026

850

1.65

14:28:36

LSE

592124064437582596

28/04/2026

850

1.65

14:28:36

LSE

592124064437582598

28/04/2026

851

1.65

14:28:36

LSE

592124064437582597

28/04/2026

964

1.65

14:28:36

LSE

592124064437582595

28/04/2026

1402

1.65

14:28:36

LSE

606197845474046027

28/04/2026

2358

1.649

14:31:58

LSE

606197845474217149

28/04/2026

972

1.649

14:31:58

LSE

592124064437758285

28/04/2026

978

1.653

14:37:36

LSE

592124064438000250

28/04/2026

3612

1.653

14:37:36

LSE

592124064438000251

28/04/2026

1299

1.653

14:37:36

LSE

606197845474451320

28/04/2026

2378

1.65

14:40:32

LSE

592124064438122647

28/04/2026

854

1.651

14:45:01

LSE

592124064438302259

28/04/2026

856

1.651

14:45:01

LSE

592124064438302258

28/04/2026

2768

1.651

14:45:01

LSE

606197845474742431

28/04/2026

399

1.651

14:45:01

LSE

606197845474742436

28/04/2026

2376

1.655

14:47:26

LSE

606197845474829819

28/04/2026

310

1.653

14:53:24

LSE

606197845475049024

28/04/2026

564

1.653

14:53:24

LSE

606197845475049023

28/04/2026

3260

1.653

14:53:24

LSE

606197845475049022

28/04/2026

1298

1.653

14:53:24

LSE

606197845475049032

28/04/2026

889

1.65

14:56:21

LSE

606197845475168999

28/04/2026

2350

1.65

14:56:21

LSE

606197845475168998

28/04/2026

4

1.648

14:58:47

LSE

606197845475269406

28/04/2026

2375

1.648

14:58:47

LSE

606197845475269407

28/04/2026

965

1.646

15:02:32

LSE

606197845475455417

28/04/2026

979

1.646

15:02:32

LSE

592124064439035383

28/04/2026

1407

1.646

15:02:32

LSE

592124064439035384

28/04/2026

124

1.647

15:08:40

LSE

606197845475692727

28/04/2026

958

1.647

15:08:40

LSE

592124064439277612

28/04/2026

832

1.647

15:08:40

LSE

606197845475692729

28/04/2026

954

1.647

15:08:40

LSE

606197845475692731

28/04/2026

2368

1.646

15:08:44

LSE

606197845475695296

28/04/2026

836

1.644

15:13:57

LSE

592124064439470633

28/04/2026

1486

1.643

15:16:20

LSE

592124064439559109

28/04/2026

2376

1.643

15:16:20

LSE

606197845475967640

28/04/2026

888

1.642

15:19:19

LSE

606197845476075085

28/04/2026

1467

1.642

15:19:19

LSE

606197845476075086

28/04/2026

2361

1.643

15:22:36

LSE

606197845476183591

28/04/2026

882

1.643

15:27:39

LSE

592124064439943639

28/04/2026

2373

1.643

15:27:39

LSE

592124064439943638

28/04/2026

2355

1.642

15:30:01

LSE

606197845476418608

28/04/2026

395

1.64

15:33:00

LSE

606197845476513255

28/04/2026

1983

1.64

15:33:00

LSE

606197845476513254

28/04/2026

973

1.639

15:34:23

LSE

606197845476562592

28/04/2026

642

1.641

15:37:56

LSE

606197845476683980

28/04/2026

2645

1.641

15:37:56

LSE

606197845476683981

28/04/2026

7

1.641

15:37:56

LSE

592124064440291908

28/04/2026

162

1.641

15:37:56

LSE

592124064440291907

28/04/2026

763

1.641

15:37:56

LSE

592124064440291909

28/04/2026

841

1.64

15:44:39

LSE

592124064440550895

28/04/2026

842

1.64

15:44:39

LSE

606197845476938345

28/04/2026

2567

1.64

15:44:39

LSE

592124064440550894

28/04/2026

988

1.64

15:44:39

LSE

592124064440550899

28/04/2026

2369

1.635

15:46:40

LSE

592124064440644378

28/04/2026

2348

1.633

15:50:10

LSE

606197845477186838

28/04/2026

830

1.631

15:55:11

LSE

592124064441022263

28/04/2026

832

1.631

15:55:11

LSE

592124064441022264

28/04/2026

838

1.631

15:55:11

LSE

592124064441022265

28/04/2026

2428

1.631

15:55:11

LSE

592124064441022262

28/04/2026

404

1.631

15:55:11

LSE

592124064441022275

28/04/2026

2311

1.638

16:02:01

LSE

606197845477747515

28/04/2026

2686

1.638

16:02:01

LSE

606197845477747528

28/04/2026

2106

1.638

16:02:01

LSE

592124064441380362

28/04/2026

860

1.639

16:06:50

LSE

592124064441587998

28/04/2026

862

1.639

16:06:50

LSE

592124064441587996

28/04/2026

2357

1.639

16:06:50

LSE

592124064441587999

28/04/2026

959

1.647

16:14:09

LSE

592124064441975114

28/04/2026

914

1.649

16:16:12

LSE

606197845478452334

28/04/2026

1137

1.649

16:16:12

LSE

592124064442103348

28/04/2026

2113

1.647

16:16:15

LSE

592124064442106022

28/04/2026

2213

1.647

16:16:15

LSE

592124064442106032

28/04/2026

965

1.653

16:17:55

LSE

592124064442206153

28/04/2026

2254

1.653

16:17:55

LSE

592124064442206154

28/04/2026

2561

1.653

16:17:55

LSE

606197845478553274

28/04/2026

439

1.653

16:17:55

LSE

592124064442206163

28/04/2026

2366

1.652

16:20:07

LSE

606197845478693334

28/04/2026

2367

1.651

16:21:09

LSE

592124064442412132

28/04/2026

697

1.651

16:24:48

LSE

606197845478977507

28/04/2026

962

1.651

16:24:48

LSE

592124064442638955

28/04/2026

2071

1.651

16:24:48

LSE

592124064442638954

28/04/2026

254

1.651

16:24:48

LSE

606197845478977508

28/04/2026

1416

1.651

16:25:02

LSE

606197845479001787

28/04/2026

20

1.651

16:28:08

LSE

592124064442836103

28/04/2026

21

1.651

16:28:44

LSE

592124064442872027

28/04/2026

1247

1.651

16:28:44

LSE

606197845479206310

28/04/2026

1388

1.651

16:28:44

LSE

592124064442872029

28/04/2026

2869

1.651

16:28:44

LSE

592124064442872032

28/04/2026

338

1.651

16:28:58

LSE

606197845479218717

27/04/2026

810

1.788

08:09:17

LSE

606197491573142414

27/04/2026

1330

1.791

08:11:13

LSE

592123710531976561

27/04/2026

1036

1.792

08:13:31

LSE

606197491573210747

27/04/2026

544

1.789

08:16:12

LSE

592123710532057631

27/04/2026

2024

1.789

08:16:12

LSE

592123710532057630

27/04/2026

2462

1.789

08:16:12

LSE

606197491573252772

27/04/2026

462

1.789

08:16:12

LSE

592123710532057638

27/04/2026

988

1.789

08:16:12

LSE

592123710532057637

27/04/2026

39

1.782

08:16:55

LSE

592123710532068778

27/04/2026

3457

1.787

08:27:29

LSE

592123710532203879

27/04/2026

1237

1.787

08:27:31

LSE

592123710532204244

27/04/2026

1841

1.787

08:27:31

LSE

592123710532204243

27/04/2026

1384

1.787

08:38:19

LSE

606197491573545167

27/04/2026

871

1.798

08:46:27

LSE

606197491573659499

27/04/2026

962

1.798

08:47:07

LSE

606197491573668720

27/04/2026

893

1.796

08:47:46

LSE

592123710532501580

27/04/2026

3182

1.795

08:47:46

LSE

592123710532501582

27/04/2026

2073

1.795

08:47:46

LSE

606197491573678359

27/04/2026

1596

1.794

08:52:10

LSE

606197491573736954

27/04/2026

862

1.792

09:01:48

LSE

592123710532712427

27/04/2026

862

1.792

09:01:48

LSE

606197491573880498

27/04/2026

2173

1.792

09:01:48

LSE

606197491573880496

27/04/2026

2645

1.792

09:11:06

LSE

606197491574034001

27/04/2026

528

1.791

09:11:13

LSE

592123710532874315

27/04/2026

880

1.787

09:13:34

LSE

592123710532915969

27/04/2026

1097

1.793

09:34:34

LSE

592123710533253485

27/04/2026

880

1.793

09:39:39

LSE

606197491574467030

27/04/2026

1043

1.793

09:39:50

LSE

606197491574469426

27/04/2026

965

1.793

09:44:21

LSE

606197491574529872

27/04/2026

524

1.794

09:47:36

LSE

606197491574579521

27/04/2026

308

1.794

09:47:36

LSE

592123710533446589

27/04/2026

959

1.795

09:49:21

LSE

592123710533474584

27/04/2026

2497

1.795

09:49:21

LSE

606197491574605910

27/04/2026

3374

1.795

09:49:21

LSE

606197491574605913

27/04/2026

298

1.795

09:49:21

LSE

592123710533474590

27/04/2026

318

1.795

10:03:50

LSE

592123710533681192

27/04/2026

627

1.795

10:03:50

LSE

592123710533681193

27/04/2026

1045

1.795

10:16:16

LSE

606197491575030693

27/04/2026

2215

1.795

10:16:16

LSE

592123710533923663

27/04/2026

2843

1.795

10:16:16

LSE

592123710533923662

27/04/2026

533

1.794

10:16:16

LSE

606197491575030700

27/04/2026

1012

1.794

10:16:16

LSE

606197491575030699

27/04/2026

522

1.794

10:16:17

LSE

592123710533924040

27/04/2026

1910

1.789

10:20:43

LSE

592123710533994174

27/04/2026

965

1.787

10:35:19

LSE

592123710534227108

27/04/2026

965

1.787

10:35:19

LSE

592123710534227109

27/04/2026

2045

1.786

10:35:19

LSE

592123710534227110

27/04/2026

925

1.787

10:43:52

LSE

592123710534352941

27/04/2026

925

1.787

10:43:52

LSE

592123710534352942

27/04/2026

49

1.786

10:43:52

LSE

606197491575431635

27/04/2026

930

1.794

11:08:25

LSE

606197491575778757

27/04/2026

831

1.794

11:20:02

LSE

592123710534927743

27/04/2026

832

1.794

11:20:02

LSE

606197491575974470

27/04/2026

877

1.794

11:20:02

LSE

592123710534927741

27/04/2026

1055

1.794

11:20:02

LSE

592123710534927744

27/04/2026

2937

1.794

11:20:02

LSE

592123710534927742

27/04/2026

877

1.794

11:20:02

LSE

606197491575974474

27/04/2026

2638

1.794

11:20:02

LSE

592123710534927753

27/04/2026

902

1.794

11:20:02

LSE

606197491575974480

27/04/2026

1509

1.793

11:24:54

LSE

592123710535017710

27/04/2026

2834

1.795

11:35:57

LSE

592123710535257660

27/04/2026

835

1.795

11:56:01

LSE

592123710535654582

27/04/2026

835

1.795

11:56:01

LSE

592123710535654583

27/04/2026

835

1.795

11:56:01

LSE

592123710535654584

27/04/2026

835

1.795

11:56:01

LSE

606197491576667642

27/04/2026

835

1.795

11:56:01

LSE

606197491576667643

27/04/2026

836

1.795

11:56:01

LSE

606197491576667644

27/04/2026

2386

1.795

11:56:01

LSE

592123710535654581

27/04/2026

826

1.796

12:14:51

LSE

592123710536011820

27/04/2026

834

1.796

12:17:48

LSE

606197491577058603

27/04/2026

972

1.796

12:19:54

LSE

606197491577099363

27/04/2026

2136

1.794

12:20:48

LSE

592123710536127004

27/04/2026

2258

1.794

12:20:48

LSE

592123710536127008

27/04/2026

1488

1.794

12:20:48

LSE

606197491577115792

27/04/2026

2976

1.793

12:37:56

LSE

592123710536456904

27/04/2026

2200

1.793

12:37:56

LSE

592123710536456909

27/04/2026

922

1.793

12:37:56

LSE

592123710536456910

27/04/2026

899

1.792

12:49:21

LSE

592123710536687186

27/04/2026

900

1.792

12:49:21

LSE

606197491577648230

27/04/2026

1540

1.792

12:49:21

LSE

606197491577648231

27/04/2026

985

1.791

13:10:03

LSE

606197491578062282

27/04/2026

857

1.79

13:11:18

LSE

592123710537157198

27/04/2026

857

1.79

13:11:18

LSE

592123710537157200

27/04/2026

857

1.79

13:11:18

LSE

606197491578093318

27/04/2026

857

1.79

13:11:18

LSE

606197491578093319

27/04/2026

857

1.79

13:11:18

LSE

606197491578093320

27/04/2026

2043

1.79

13:11:18

LSE

592123710537157199

27/04/2026

1769

1.79

13:18:54

LSE

606197491578250083

27/04/2026

835

1.787

13:28:14

LSE

592123710537537873

27/04/2026

2039

1.787

13:28:14

LSE

606197491578456461

27/04/2026

814

1.787

13:36:46

LSE

606197491578650837

27/04/2026

2162

1.787

13:36:46

LSE

606197491578650836

27/04/2026

826

1.787

13:36:46

LSE

606197491578650842

27/04/2026

2047

1.786

13:40:30

LSE

592123710537836305

27/04/2026

307

1.784

13:55:46

LSE

606197491579109482

27/04/2026

580

1.784

13:55:46

LSE

606197491579109481

27/04/2026

886

1.784

13:55:46

LSE

592123710538220170

27/04/2026

886

1.784

13:55:46

LSE

592123710538220171

27/04/2026

2045

1.784

13:55:46

LSE

592123710538220169

27/04/2026

887

1.783

13:58:38

LSE

592123710538298738

27/04/2026

222

1.78

14:00:20

LSE

606197491579244737

27/04/2026

901

1.78

14:10:03

LSE

592123710538629940

27/04/2026

901

1.78

14:10:03

LSE

592123710538629941

27/04/2026

901

1.78

14:10:03

LSE

592123710538629942

27/04/2026

902

1.78

14:10:03

LSE

606197491579500404

27/04/2026

936

1.78

14:10:03

LSE

606197491579500402

27/04/2026

1096

1.78

14:10:03

LSE

606197491579500403

27/04/2026

501

1.779

14:24:03

LSE

606197491579874726

27/04/2026

868

1.779

14:24:03

LSE

592123710539022452

27/04/2026

870

1.782

14:30:35

LSE

592123710539228805

27/04/2026

993

1.782

14:30:35

LSE

606197491580073139

27/04/2026

38

1.782

14:31:04

LSE

592123710539249452

27/04/2026

825

1.782

14:31:04

LSE

592123710539249451

27/04/2026

1211

1.784

14:32:01

LSE

606197491580141648

27/04/2026

2825

1.783

14:33:02

LSE

592123710539341895

27/04/2026

2949

1.783

14:33:02

LSE

606197491580182834

27/04/2026

1711

1.783

14:33:02

LSE

592123710539341911

27/04/2026

867

1.78

14:43:34

LSE

592123710539740377

27/04/2026

867

1.779

14:43:38

LSE

592123710539742911

27/04/2026

867

1.779

14:43:38

LSE

592123710539742913

27/04/2026

868

1.779

14:43:38

LSE

592123710539742910

27/04/2026

868

1.779

14:43:38

LSE

592123710539742912

27/04/2026

869

1.779

14:43:38

LSE

592123710539742914

27/04/2026

2037

1.779

14:43:38

LSE

592123710539742909

27/04/2026

950

1.777

14:47:31

LSE

606197491580708204

27/04/2026

2043

1.777

14:47:31

LSE

606197491580708203

27/04/2026

2637

1.776

14:56:02

LSE

592123710540183219

27/04/2026

869

1.778

15:01:19

LSE

606197491581167396

27/04/2026

1015

1.778

15:02:28

LSE

592123710540403959

27/04/2026

2051

1.778

15:02:28

LSE

592123710540403958

27/04/2026

2916

1.778

15:02:28

LSE

606197491581205308

27/04/2026

1833

1.778

15:02:28

LSE

592123710540403966

27/04/2026

841

1.777

15:08:28

LSE

606197491581384165

27/04/2026

843

1.777

15:08:28

LSE

592123710540590173

27/04/2026

2049

1.777

15:08:28

LSE

606197491581384164

27/04/2026

2042

1.777

15:13:24

LSE

606197491581545264

27/04/2026

931

1.777

15:20:10

LSE

592123710540968676

27/04/2026

897

1.778

15:26:44

LSE

606197491581921513

27/04/2026

2936

1.778

15:26:44

LSE

606197491581921512

27/04/2026

2536

1.778

15:26:44

LSE

592123710541151659

27/04/2026

361

1.778

15:26:44

LSE

606197491581921519

27/04/2026

2102

1.775

15:30:20

LSE

606197491582021809

27/04/2026

525

1.775

15:30:20

LSE

606197491582021813

27/04/2026

892

1.777

15:36:33

LSE

606197491582220145

27/04/2026

892

1.776

15:40:31

LSE

606197491582340168

27/04/2026

916

1.776

15:40:31

LSE

592123710541586630

27/04/2026

916

1.776

15:40:31

LSE

606197491582340169

27/04/2026

2044

1.776

15:40:31

LSE

592123710541586629

27/04/2026

1

1.772

15:44:11

LSE

592123710541701822

27/04/2026

911

1.775

15:50:14

LSE

606197491582647749

27/04/2026

912

1.774

15:50:14

LSE

606197491582647751

27/04/2026

912

1.774

15:50:14

LSE

606197491582647752

27/04/2026

3526

1.774

15:50:14

LSE

606197491582647753

27/04/2026

815

1.774

15:50:14

LSE

592123710541906223

27/04/2026

812

1.773

16:00:29

LSE

606197491582991619

27/04/2026

812

1.773

16:00:29

LSE

606197491582991620

27/04/2026

813

1.773

16:00:29

LSE

592123710542262346

27/04/2026

814

1.773

16:00:29

LSE

606197491582991621

27/04/2026

2055

1.773

16:00:29

LSE

606197491582991618

27/04/2026

812

1.772

16:01:01

LSE

592123710542283340

27/04/2026

823

1.772

16:01:01

LSE

606197491583011937

27/04/2026

813

1.769

16:05:49

LSE

592123710542480447

27/04/2026

813

1.769

16:05:49

LSE

606197491583202351

27/04/2026

2052

1.769

16:05:49

LSE

592123710542480446

27/04/2026

938

1.77

16:14:46

LSE

592123710542857255

27/04/2026

877

1.771

16:15:57

LSE

606197491583629294

27/04/2026

857

1.771

16:16:47

LSE

606197491583667137

27/04/2026

936

1.769

16:17:02

LSE

592123710542976758

27/04/2026

937

1.769

16:17:02

LSE

592123710542976757

27/04/2026

937

1.769

16:17:02

LSE

592123710542976759

27/04/2026

939

1.769

16:17:02

LSE

606197491583679959

27/04/2026

2847

1.769

16:17:02

LSE

606197491583679960

27/04/2026

891

1.769

16:22:01

LSE

606197491583913924

27/04/2026

2946

1.769

16:22:01

LSE

592123710543217850

27/04/2026

1526

1.769

16:22:01

LSE

606197491583913929

27/04/2026

535

1.768

16:28:47

LSE

606197491584184660

27/04/2026

901

1.768

16:28:47

LSE

592123710543496265

27/04/2026

2305

1.768

16:28:47

LSE

606197491584184661

27/04/2026

2831

1.768

16:28:47

LSE

606197491584184662

27/04/2026

91

1.768

16:28:47

LSE

592123710543496272

27/04/2026

129

1.768

16:28:47

LSE

606197491584184672

27/04/2026

810

1.788

08:09:17

LSE

606197491573142414

27/04/2026

1330

1.791

08:11:13

LSE

592123710531976561

27/04/2026

1036

1.792

08:13:31

LSE

606197491573210747

27/04/2026

544

1.789

08:16:12

LSE

592123710532057631

27/04/2026

2024

1.789

08:16:12

LSE

592123710532057630

27/04/2026

2462

1.789

08:16:12

LSE

606197491573252772

27/04/2026

462

1.789

08:16:12

LSE

592123710532057638

27/04/2026

988

1.789

08:16:12

LSE

592123710532057637

27/04/2026

39

1.782

08:16:55

LSE

592123710532068778

27/04/2026

3457

1.787

08:27:29

LSE

592123710532203879

27/04/2026

1237

1.787

08:27:31

LSE

592123710532204244

27/04/2026

1841

1.787

08:27:31

LSE

592123710532204243

27/04/2026

1384

1.787

08:38:19

LSE

606197491573545167

27/04/2026

871

1.798

08:46:27

LSE

606197491573659499

27/04/2026

962

1.798

08:47:07

LSE

606197491573668720

27/04/2026

893

1.796

08:47:46

LSE

592123710532501580

27/04/2026

3182

1.795

08:47:46

LSE

592123710532501582

27/04/2026

2073

1.795

08:47:46

LSE

606197491573678359

27/04/2026

1596

1.794

08:52:10

LSE

606197491573736954

27/04/2026

862

1.792

09:01:48

LSE

592123710532712427

27/04/2026

862

1.792

09:01:48

LSE

606197491573880498

27/04/2026

2173

1.792

09:01:48

LSE

606197491573880496

27/04/2026

2645

1.792

09:11:06

LSE

606197491574034001

27/04/2026

528

1.791

09:11:13

LSE

592123710532874315

27/04/2026

880

1.787

09:13:34

LSE

592123710532915969

27/04/2026

1097

1.793

09:34:34

LSE

592123710533253485

27/04/2026

880

1.793

09:39:39

LSE

606197491574467030

27/04/2026

1043

1.793

09:39:50

LSE

606197491574469426

27/04/2026

965

1.793

09:44:21

LSE

606197491574529872

27/04/2026

524

1.794

09:47:36

LSE

606197491574579521

27/04/2026

308

1.794

09:47:36

LSE

592123710533446589

27/04/2026

959

1.795

09:49:21

LSE

592123710533474584

27/04/2026

2497

1.795

09:49:21

LSE

606197491574605910

27/04/2026

3374

1.795

09:49:21

LSE

606197491574605913

27/04/2026

298

1.795

09:49:21

LSE

592123710533474590

27/04/2026

318

1.795

10:03:50

LSE

592123710533681192

27/04/2026

627

1.795

10:03:50

LSE

592123710533681193

27/04/2026

1045

1.795

10:16:16

LSE

606197491575030693

27/04/2026

2215

1.795

10:16:16

LSE

592123710533923663

27/04/2026

2843

1.795

10:16:16

LSE

592123710533923662

27/04/2026

533

1.794

10:16:16

LSE

606197491575030700

27/04/2026

1012

1.794

10:16:16

LSE

606197491575030699

27/04/2026

522

1.794

10:16:17

LSE

592123710533924040

27/04/2026

1910

1.789

10:20:43

LSE

592123710533994174

27/04/2026

965

1.787

10:35:19

LSE

592123710534227108

27/04/2026

965

1.787

10:35:19

LSE

592123710534227109

27/04/2026

2045

1.786

10:35:19

LSE

592123710534227110

27/04/2026

925

1.787

10:43:52

LSE

592123710534352941

27/04/2026

925

1.787

10:43:52

LSE

592123710534352942

27/04/2026

49

1.786

10:43:52

LSE

606197491575431635

27/04/2026

930

1.794

11:08:25

LSE

606197491575778757

27/04/2026

831

1.794

11:20:02

LSE

592123710534927743

27/04/2026

832

1.794

11:20:02

LSE

606197491575974470

27/04/2026

877

1.794

11:20:02

LSE

592123710534927741

27/04/2026

1055

1.794

11:20:02

LSE

592123710534927744

27/04/2026

2937

1.794

11:20:02

LSE

592123710534927742

27/04/2026

877

1.794

11:20:02

LSE

606197491575974474

27/04/2026

2638

1.794

11:20:02

LSE

592123710534927753

27/04/2026

902

1.794

11:20:02

LSE

606197491575974480

27/04/2026

1509

1.793

11:24:54

LSE

592123710535017710

27/04/2026

2834

1.795

11:35:57

LSE

592123710535257660

27/04/2026

835

1.795

11:56:01

LSE

592123710535654582

27/04/2026

835

1.795

11:56:01

LSE

592123710535654583

27/04/2026

835

1.795

11:56:01

LSE

592123710535654584

27/04/2026

835

1.795

11:56:01

LSE

606197491576667642

27/04/2026

835

1.795

11:56:01

LSE

606197491576667643

27/04/2026

836

1.795

11:56:01

LSE

606197491576667644

27/04/2026

2386

1.795

11:56:01

LSE

592123710535654581

27/04/2026

826

1.796

12:14:51

LSE

592123710536011820

27/04/2026

834

1.796

12:17:48

LSE

606197491577058603

27/04/2026

972

1.796

12:19:54

LSE

606197491577099363

27/04/2026

2136

1.794

12:20:48

LSE

592123710536127004

27/04/2026

2258

1.794

12:20:48

LSE

592123710536127008

27/04/2026

1488

1.794

12:20:48

LSE

606197491577115792

27/04/2026

2976

1.793

12:37:56

LSE

592123710536456904

27/04/2026

2200

1.793

12:37:56

LSE

592123710536456909

27/04/2026

922

1.793

12:37:56

LSE

592123710536456910

27/04/2026

899

1.792

12:49:21

LSE

592123710536687186

27/04/2026

900

1.792

12:49:21

LSE

606197491577648230

27/04/2026

1540

1.792

12:49:21

LSE

606197491577648231

27/04/2026

985

1.791

13:10:03

LSE

606197491578062282

27/04/2026

857

1.79

13:11:18

LSE

592123710537157198

27/04/2026

857

1.79

13:11:18

LSE

592123710537157200

27/04/2026

857

1.79

13:11:18

LSE

606197491578093318

27/04/2026

857

1.79

13:11:18

LSE

606197491578093319

27/04/2026

857

1.79

13:11:18

LSE

606197491578093320

27/04/2026

2043

1.79

13:11:18

LSE

592123710537157199

27/04/2026

1769

1.79

13:18:54

LSE

606197491578250083

27/04/2026

835

1.787

13:28:14

LSE

592123710537537873

27/04/2026

2039

1.787

13:28:14

LSE

606197491578456461

27/04/2026

814

1.787

13:36:46

LSE

606197491578650837

27/04/2026

2162

1.787

13:36:46

LSE

606197491578650836

27/04/2026

826

1.787

13:36:46

LSE

606197491578650842

27/04/2026

2047

1.786

13:40:30

LSE

592123710537836305

27/04/2026

307

1.784

13:55:46

LSE

606197491579109482

27/04/2026

580

1.784

13:55:46

LSE

606197491579109481

27/04/2026

886

1.784

13:55:46

LSE

592123710538220170

27/04/2026

886

1.784

13:55:46

LSE

592123710538220171

27/04/2026

2045

1.784

13:55:46

LSE

592123710538220169

27/04/2026

887

1.783

13:58:38

LSE

592123710538298738

27/04/2026

222

1.78

14:00:20

LSE

606197491579244737

27/04/2026

901

1.78

14:10:03

LSE

592123710538629940

27/04/2026

901

1.78

14:10:03

LSE

592123710538629941

27/04/2026

901

1.78

14:10:03

LSE

592123710538629942

27/04/2026

902

1.78

14:10:03

LSE

606197491579500404

27/04/2026

936

1.78

14:10:03

LSE

606197491579500402

27/04/2026

1096

1.78

14:10:03

LSE

606197491579500403

27/04/2026

501

1.779

14:24:03

LSE

606197491579874726

27/04/2026

868

1.779

14:24:03

LSE

592123710539022452

27/04/2026

870

1.782

14:30:35

LSE

592123710539228805

27/04/2026

993

1.782

14:30:35

LSE

606197491580073139

27/04/2026

38

1.782

14:31:04

LSE

592123710539249452

27/04/2026

825

1.782

14:31:04

LSE

592123710539249451

27/04/2026

1211

1.784

14:32:01

LSE

606197491580141648

27/04/2026

2825

1.783

14:33:02

LSE

592123710539341895

27/04/2026

2949

1.783

14:33:02

LSE

606197491580182834

27/04/2026

1711

1.783

14:33:02

LSE

592123710539341911

27/04/2026

867

1.78

14:43:34

LSE

592123710539740377

27/04/2026

867

1.779

14:43:38

LSE

592123710539742911

27/04/2026

867

1.779

14:43:38

LSE

592123710539742913

27/04/2026

868

1.779

14:43:38

LSE

592123710539742910

27/04/2026

868

1.779

14:43:38

LSE

592123710539742912

27/04/2026

869

1.779

14:43:38

LSE

592123710539742914

27/04/2026

2037

1.779

14:43:38

LSE

592123710539742909

27/04/2026

950

1.777

14:47:31

LSE

606197491580708204

27/04/2026

2043

1.777

14:47:31

LSE

606197491580708203

27/04/2026

2637

1.776

14:56:02

LSE

592123710540183219

27/04/2026

869

1.778

15:01:19

LSE

606197491581167396

27/04/2026

1015

1.778

15:02:28

LSE

592123710540403959

27/04/2026

2051

1.778

15:02:28

LSE

592123710540403958

27/04/2026

2916

1.778

15:02:28

LSE

606197491581205308

27/04/2026

1833

1.778

15:02:28

LSE

592123710540403966

27/04/2026

841

1.777

15:08:28

LSE

606197491581384165

27/04/2026

843

1.777

15:08:28

LSE

592123710540590173

27/04/2026

2049

1.777

15:08:28

LSE

606197491581384164

27/04/2026

2042

1.777

15:13:24

LSE

606197491581545264

27/04/2026

931

1.777

15:20:10

LSE

592123710540968676

27/04/2026

897

1.778

15:26:44

LSE

606197491581921513

27/04/2026

2936

1.778

15:26:44

LSE

606197491581921512

27/04/2026

2536

1.778

15:26:44

LSE

592123710541151659

27/04/2026

361

1.778

15:26:44

LSE

606197491581921519

27/04/2026

2102

1.775

15:30:20

LSE

606197491582021809

27/04/2026

525

1.775

15:30:20

LSE

606197491582021813

27/04/2026

892

1.777

15:36:33

LSE

606197491582220145

27/04/2026

892

1.776

15:40:31

LSE

606197491582340168

27/04/2026

916

1.776

15:40:31

LSE

592123710541586630

27/04/2026

916

1.776

15:40:31

LSE

606197491582340169

27/04/2026

2044

1.776

15:40:31

LSE

592123710541586629

27/04/2026

1

1.772

15:44:11

LSE

592123710541701822

27/04/2026

911

1.775

15:50:14

LSE

606197491582647749

27/04/2026

912

1.774

15:50:14

LSE

606197491582647751

27/04/2026

912

1.774

15:50:14

LSE

606197491582647752

27/04/2026

3526

1.774

15:50:14

LSE

606197491582647753

27/04/2026

815

1.774

15:50:14

LSE

592123710541906223

27/04/2026

812

1.773

16:00:29

LSE

606197491582991619

27/04/2026

812

1.773

16:00:29

LSE

606197491582991620

27/04/2026

813

1.773

16:00:29

LSE

592123710542262346

27/04/2026

814

1.773

16:00:29

LSE

606197491582991621

27/04/2026

2055

1.773

16:00:29

LSE

606197491582991618

27/04/2026

812

1.772

16:01:01

LSE

592123710542283340

27/04/2026

823

1.772

16:01:01

LSE

606197491583011937

27/04/2026

813

1.769

16:05:49

LSE

592123710542480447

27/04/2026

813

1.769

16:05:49

LSE

606197491583202351

27/04/2026

2052

1.769

16:05:49

LSE

592123710542480446

27/04/2026

938

1.77

16:14:46

LSE

592123710542857255

27/04/2026

877

1.771

16:15:57

LSE

606197491583629294

27/04/2026

857

1.771

16:16:47

LSE

606197491583667137

27/04/2026

936

1.769

16:17:02

LSE

592123710542976758

27/04/2026

937

1.769

16:17:02

LSE

592123710542976757

27/04/2026

937

1.769

16:17:02

LSE

592123710542976759

27/04/2026

939

1.769

16:17:02

LSE

606197491583679959

27/04/2026

2847

1.769

16:17:02

LSE

606197491583679960

27/04/2026

891

1.769

16:22:01

LSE

606197491583913924

27/04/2026

2946

1.769

16:22:01

LSE

592123710543217850

27/04/2026

1526

1.769

16:22:01

LSE

606197491583913929

27/04/2026

535

1.768

16:28:47

LSE

606197491584184660

27/04/2026

901

1.768

16:28:47

LSE

592123710543496265

27/04/2026

2305

1.768

16:28:47

LSE

606197491584184661

27/04/2026

2831

1.768

16:28:47

LSE

606197491584184662

27/04/2026

91

1.768

16:28:47

LSE

592123710543496272

27/04/2026

129

1.768

16:28:47

LSE

606197491584184672

27/04/2026

857

1.771

16:16:47

LSE

606197491583667137

27/04/2026

936

1.769

16:17:02

LSE

592123710542976758

27/04/2026

937

1.769

16:17:02

LSE

592123710542976757

27/04/2026

937

1.769

16:17:02

LSE

592123710542976759

27/04/2026

939

1.769

16:17:02

LSE

606197491583679959

27/04/2026

2847

1.769

16:17:02

LSE

606197491583679960

27/04/2026

891

1.769

16:22:01

LSE

606197491583913924

27/04/2026

2946

1.769

16:22:01

LSE

592123710543217850

27/04/2026

1526

1.769

16:22:01

LSE

606197491583913929

27/04/2026

535

1.768

16:28:47

LSE

606197491584184660

27/04/2026

901

1.768

16:28:47

LSE

592123710543496265

27/04/2026

2305

1.768

16:28:47

LSE

606197491584184661

27/04/2026

2831

1.768

16:28:47

LSE

606197491584184662

27/04/2026

91

1.768

16:28:47

LSE

592123710543496272

27/04/2026

129

1.768

16:28:47

LSE

606197491584184672

Contacts:

Tel:

Email:

Fiona Scattergood

+44 (0) 207 543 3305

Fiona.Scattergood@ssp-intl.com

Sarah Roff

+44 (0) 798 063 6214

sarah.roff@ssp-intl.com

 

 

 

Date of notification: 05 May 2026

 

SSP Group plc LEI: 213800QGNIWTXFMENJ24

 


 

 

 

 

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 rns@lseg.com 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
 
 

Companies

SSP Group (SSPG)
UK 100
FTSE quotes by TradingView

Latest directors dealings

All directors dealings today