Transaction in Own Shares

RNS Number : 6608P

Ashtead Group PLC

21 January 2026

Ashtead Group plc (the Company) announces that on 20 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:	74,800


Date of transaction:	20 January 2026


Average price paid per share (pence):	4,992.6443

Lowest price paid per share (pence):	4,939.0000

Highest price paid per share (pence):	5,076.0000


Broker:	J.P. Morgan Securities plc

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 416,022,162 (excluding Treasury shares), and the Company will hold 35,332,671 ordinary shares in Treasury.

The figure of 416,022,162 may be used by shareholders (and others with notification obligations) as the denominator of calculations by which they will determine if they are required to notify their interest in, or a change to their interest in, the Company under the Disclosure and Transparency Rules.

In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), detailed information about the individual purchases is attached to this announcement.

Time	Volume	Price (GBp)	Trading Venue	Transaction Reference Number
08:01:51	355	5,076.0000	XLON	07003070000005120-E0PzOel7SSbt
08:02:03	300	5,074.0000	XLON	05003050000004963-E0PzOel7SSyF
08:03:00	289	5,062.0000	XLON	05003050000005360-E0PzOel7SUbX
08:03:00	311	5,060.0000	XLON	07003070000005362-E0PzOel7SUbb
08:03:31	86	5,052.0000	XLON	07003070000005531-E0PzOel7SVOi
08:05:18	188	5,040.0000	XLON	07003070000005868-E0PzOel7SYFc
08:06:58	209	5,038.0000	XLON	05003050000006167-E0PzOel7SaGv
08:08:57	203	5,042.0000	XLON	07003070000006481-E0PzOel7Schv
08:09:09	173	5,036.0000	XLON	07003070000005758-E0PzOel7Scy7
08:09:09	278	5,038.0000	XLON	07003070000006428-E0PzOel7Scxm
08:09:38	155	5,034.0000	XLON	07003070000006591-E0PzOel7SdcJ
08:09:46	129	5,026.0000	XLON	05003050000006575-E0PzOel7Sdo6
08:09:58	42	5,026.0000	XLON	05003050000006575-E0PzOel7Se3E
08:10:24	171	5,022.0000	XLON	07003070000006593-E0PzOel7SeiO
08:11:12	98	5,014.0000	XLON	07003070000006831-E0PzOel7SgLm
08:11:41	65	5,014.0000	XLON	07003070000006831-E0PzOel7Sh8K
08:11:58	64	5,006.0000	XLON	05003050000006821-E0PzOel7Shg4
08:12:08	124	5,006.0000	XLON	05003050000006821-E0PzOel7ShtH
08:13:11	149	5,006.0000	XLON	07003070000007076-E0PzOel7SjLn
08:14:39	163	5,010.0000	XLON	07003070000007314-E0PzOel7SlRu
08:14:49	131	5,008.0000	XLON	05003050000007347-E0PzOel7SlfU
08:14:49	65	5,008.0000	XLON	05003050000007347-E0PzOel7SlfW
08:16:01	16	5,006.0000	XLON	07003070000008067-E0PzOel7SnHz
08:16:20	150	5,000.0000	XLON	07003070000008099-E0PzOel7SnmY
08:16:32	182	4,994.0000	XLON	05003050000008169-E0PzOel7SoDt
08:16:32	130	4,996.0000	XLON	07003070000007381-E0PzOel7SoDE
08:17:57	24	4,995.0000	XLON	07003070000009150-E0PzOel7Sq9b
08:18:24	107	4,998.0000	XLON	05003050000009375-E0PzOel7Sqrm
08:18:25	89	4,995.0000	XLON	07003070000009150-E0PzOel7SqvC
08:19:15	108	4,989.0000	XLON	05003050000009257-E0PzOel7SsGL
08:19:15	50	4,989.0000	XLON	05003050000009257-E0PzOel7SsGO
08:19:33	94	4,981.0000	XLON	07003070000009980-E0PzOel7Ssip
08:20:01	113	4,975.0000	XLON	05003050000010101-E0PzOel7Su4I
08:20:01	47	4,975.0000	XLON	07003070000009981-E0PzOel7Su4K
08:20:01	47	4,975.0000	XLON	07003070000009981-E0PzOel7Su4Q
08:21:58	108	4,978.0000	XLON	05003050000011298-E0PzOel7SwtL
08:24:02	127	4,987.0000	XLON	05003050000012255-E0PzOel7SzN8
08:24:42	32	4,984.0000	XLON	05003050000012553-E0PzOel7T0Nm
08:24:43	202	4,984.0000	XLON	05003050000012553-E0PzOel7T0OG
08:24:48	175	4,982.0000	XLON	05003050000012045-E0PzOel7T0Uo
08:26:01	152	4,984.0000	XLON	05003050000013343-E0PzOel7T1zC
08:28:04	161	4,991.0000	XLON	07003070000013917-E0PzOel7T4Or
08:29:45	219	4,989.0000	XLON	07003070000014587-E0PzOel7T6pC
08:29:46	76	4,986.0000	XLON	05003050000014016-E0PzOel7T6qc
08:29:46	71	4,986.0000	XLON	07003070000013918-E0PzOel7T6qe
08:30:07	175	4,982.0000	XLON	07003070000013895-E0PzOel7T7Rj
08:31:17	120	4,974.0000	XLON	05003050000015858-E0PzOel7T963
08:32:12	164	4,970.0000	XLON	07003070000015805-E0PzOel7TAYE
08:33:08	22	4,971.0000	XLON	05003050000016823-E0PzOel7TBfh
08:33:08	91	4,971.0000	XLON	05003050000016823-E0PzOel7TBfj
08:33:24	113	4,967.0000	XLON	07003070000016795-E0PzOel7TC9f
08:34:22	39	4,967.0000	XLON	07003070000017730-E0PzOel7TDBA
08:34:22	81	4,967.0000	XLON	07003070000017730-E0PzOel7TDBC
08:34:43	164	4,963.0000	XLON	05003050000017746-E0PzOel7TDYP
08:35:15	65	4,957.0000	XLON	05003050000017407-E0PzOel7TEKm
08:36:06	26	4,965.0000	XLON	05003050000018830-E0PzOel7TFXV
08:36:11	131	4,965.0000	XLON	05003050000018830-E0PzOel7TFe5
08:36:33	78	4,961.0000	XLON	07003070000018856-E0PzOel7TG5m
08:36:33	53	4,961.0000	XLON	07003070000018856-E0PzOel7TG5o
08:38:13	85	4,966.0000	XLON	05003050000019785-E0PzOel7TIWX
08:40:17	66	4,966.0000	XLON	07003070000021225-E0PzOel7TLBP
08:40:44	40	4,966.0000	XLON	07003070000021225-E0PzOel7TLqL
08:41:49	124	4,970.0000	XLON	07003070000021758-E0PzOel7TN5J
08:42:46	124	4,969.0000	XLON	05003050000022740-E0PzOel7TOGL
08:42:46	82	4,968.0000	XLON	07003070000021587-E0PzOel7TOGN
08:42:46	3	4,968.0000	XLON	07003070000021587-E0PzOel7TOGk
08:45:01	186	4,969.0000	XLON	07003070000023433-E0PzOel7TQUT
08:45:01	134	4,970.0000	XLON	07003070000023718-E0PzOel7TQUI
08:46:27	138	4,969.0000	XLON	07003070000024291-E0PzOel7TSEE
08:46:27	48	4,969.0000	XLON	07003070000024291-E0PzOel7TSEC
08:47:56	135	4,972.0000	XLON	05003050000025237-E0PzOel7TTrq
08:47:57	60	4,971.0000	XLON	05003050000025119-E0PzOel7TTtV
08:48:33	26	4,971.0000	XLON	05003050000025119-E0PzOel7TUOd
08:49:34	135	4,975.0000	XLON	07003070000025879-E0PzOel7TVPW
08:53:36	117	4,986.0000	XLON	05003050000027677-E0PzOel7TZuk
08:55:26	63	4,985.0000	XLON	07003070000028624-E0PzOel7Tc0h
08:55:28	16	4,985.0000	XLON	07003070000028624-E0PzOel7Tc2Y
08:55:50	86	4,982.0000	XLON	05003050000027293-E0PzOel7TcTm
08:55:50	42	4,982.0000	XLON	05003050000027293-E0PzOel7TcTr
08:55:50	117	4,984.0000	XLON	05003050000027605-E0PzOel7TcSP
08:55:50	61	4,985.0000	XLON	07003070000028624-E0PzOel7TcS2
08:57:12	162	4,983.0000	XLON	05003050000029358-E0PzOel7Tdhi
08:58:02	160	4,981.0000	XLON	05003050000029816-E0PzOel7Teyl
08:58:20	116	4,980.0000	XLON	07003070000028917-E0PzOel7TfGr
08:58:20	137	4,980.0000	XLON	07003070000029845-E0PzOel7TfGt
08:58:34	110	4,978.0000	XLON	05003050000028993-E0PzOel7TfY5
09:00:11	138	4,982.0000	XLON	07003070000030945-E0PzOel7TiGn
09:01:04	139	4,981.0000	XLON	05003050000032422-E0PzOel7TjQ5
09:01:33	128	4,980.0000	XLON	05003050000031112-E0PzOel7Tjy4
09:03:12	61	4,982.0000	XLON	05003050000033996-E0PzOel7Tlxw
09:03:12	162	4,984.0000	XLON	07003070000033820-E0PzOel7TlxE
09:03:26	4	4,982.0000	XLON	05003050000033996-E0PzOel7TmPL
09:03:26	66	4,982.0000	XLON	05003050000033997-E0PzOel7TmPN
09:03:57	83	4,978.0000	XLON	05003050000033794-E0PzOel7TmuJ
09:05:04	49	4,971.0000	XLON	07003070000035055-E0PzOel7ToEB
09:05:04	79	4,971.0000	XLON	07003070000035055-E0PzOel7ToED
09:05:30	95	4,968.0000	XLON	07003070000035030-E0PzOel7Toq7
09:06:12	128	4,970.0000	XLON	05003050000036577-E0PzOel7Tq4n
09:06:37	151	4,968.0000	XLON	07003070000036415-E0PzOel7Tqlt
09:07:57	156	4,964.0000	XLON	07003070000037677-E0PzOel7Tsfi
09:07:58	8	4,962.0000	XLON	05003050000037856-E0PzOel7TskS
09:07:58	48	4,962.0000	XLON	05003050000037856-E0PzOel7TskC
09:07:58	48	4,962.0000	XLON	05003050000037856-E0PzOel7Tsk1
09:10:11	93	4,967.0000	XLON	07003070000038732-E0PzOel7TvqA
09:10:13	101	4,966.0000	XLON	05003050000038922-E0PzOel7Tvxi
09:11:40	122	4,964.0000	XLON	07003070000039337-E0PzOel7TyLr
09:13:22	113	4,962.0000	XLON	05003050000039547-E0PzOel7Tzvu
09:13:28	134	4,960.0000	XLON	07003070000040421-E0PzOel7U02c
09:14:33	131	4,958.0000	XLON	05003050000041487-E0PzOel7U18y
09:14:40	101	4,956.0000	XLON	05003050000041488-E0PzOel7U1Gj
09:14:43	40	4,953.0000	XLON	05003050000041346-E0PzOel7U1Nq
09:16:20	19	4,953.0000	XLON	05003050000042576-E0PzOel7U3I9
09:17:06	14	4,958.0000	XLON	07003070000042771-E0PzOel7U420
09:17:08	73	4,958.0000	XLON	07003070000042771-E0PzOel7U43L
09:17:26	51	4,955.0000	XLON	07003070000042719-E0PzOel7U4OS
09:17:29	29	4,955.0000	XLON	07003070000042719-E0PzOel7U4TN
09:17:33	73	4,953.0000	XLON	05003050000042576-E0PzOel7U4gy
09:17:33	28	4,953.0000	XLON	05003050000042576-E0PzOel7U4hB
09:19:25	70	4,952.0000	XLON	07003070000044035-E0PzOel7U71h
09:21:48	68	4,956.0000	XLON	07003070000044807-E0PzOel7U9cU
09:23:48	105	4,960.0000	XLON	07003070000046071-E0PzOel7UBxz
09:23:48	156	4,961.0000	XLON	05003050000046245-E0PzOel7UBxV
09:24:41	39	4,958.0000	XLON	05003050000045952-E0PzOel7UCry
09:24:41	52	4,958.0000	XLON	05003050000045952-E0PzOel7UCs0
09:25:04	81	4,957.0000	XLON	05003050000047018-E0PzOel7UDGA
09:25:06	68	4,956.0000	XLON	07003070000045561-E0PzOel7UDJd
09:25:49	105	4,954.0000	XLON	07003070000046618-E0PzOel7UE4Q
09:25:50	9	4,954.0000	XLON	07003070000046618-E0PzOel7UE5Z
09:26:12	166	4,952.0000	XLON	05003050000047711-E0PzOel7UEb9
09:26:12	104	4,951.0000	XLON	07003070000047564-E0PzOel7UEbH
09:28:38	81	4,953.0000	XLON	07003070000048920-E0PzOel7UHcr
09:29:02	82	4,952.0000	XLON	05003050000049101-E0PzOel7UI9m
09:29:02	47	4,952.0000	XLON	05003050000049101-E0PzOel7UI9o
09:30:07	136	4,951.0000	XLON	07003070000049521-E0PzOel7UJBH
09:30:08	69	4,950.0000	XLON	07003070000049276-E0PzOel7UJFC
09:31:20	114	4,950.0000	XLON	07003070000050546-E0PzOel7UKwE
09:31:59	95	4,948.0000	XLON	07003070000050547-E0PzOel7ULo6
09:32:03	87	4,946.0000	XLON	05003050000050730-E0PzOel7ULuc
09:33:09	98	4,942.0000	XLON	05003050000051709-E0PzOel7UNSg
09:33:38	15	4,942.0000	XLON	05003050000051709-E0PzOel7UNz4
09:34:45	129	4,950.0000	XLON	07003070000052478-E0PzOel7UPiw
09:34:46	156	4,949.0000	XLON	05003050000052671-E0PzOel7UPlq
09:36:36	79	4,951.0000	XLON	05003050000053952-E0PzOel7USA5
09:37:24	3	4,950.0000	XLON	05003050000053676-E0PzOel7UT4E
09:37:24	85	4,950.0000	XLON	05003050000053676-E0PzOel7UT4G
09:39:22	159	4,956.0000	XLON	05003050000055475-E0PzOel7UVf7
09:39:24	95	4,955.0000	XLON	05003050000055365-E0PzOel7UVhL
09:41:45	43	4,960.0000	XLON	05003050000056552-E0PzOel7UYAr
09:41:45	107	4,960.0000	XLON	05003050000056552-E0PzOel7UYAv
09:41:50	92	4,959.0000	XLON	07003070000056309-E0PzOel7UYJ0
09:42:33	64	4,949.0000	XLON	07003070000056614-E0PzOel7UZEs
09:44:13	84	4,949.0000	XLON	07003070000057423-E0PzOel7Uaf9
09:46:24	115	4,949.0000	XLON	07003070000058165-E0PzOel7Uc8V
09:46:24	115	4,950.0000	XLON	05003050000058628-E0PzOel7Uc7h
09:46:24	106	4,951.0000	XLON	07003070000058411-E0PzOel7Uc7b
09:46:50	57	4,942.0000	XLON	07003070000058633-E0PzOel7UcXc
09:48:26	134	4,946.0000	XLON	07003070000059206-E0PzOel7UeFF
09:49:24	98	4,946.0000	XLON	05003050000060287-E0PzOel7Uf58
09:49:35	107	4,945.0000	XLON	05003050000059452-E0PzOel7UfFp
09:52:26	84	4,944.0000	XLON	05003050000061740-E0PzOel7UipV
09:52:30	9	4,944.0000	XLON	05003050000061740-E0PzOel7UitP
09:52:35	85	4,943.0000	XLON	07003070000061218-E0PzOel7Uiz1
09:53:24	39	4,943.0000	XLON	05003050000061876-E0PzOel7UjZF
09:53:24	45	4,943.0000	XLON	07003070000061218-E0PzOel7UjZD
09:55:03	125	4,947.0000	XLON	05003050000062654-E0PzOel7UlF2
09:55:08	6	4,946.0000	XLON	07003070000062080-E0PzOel7UlNr
09:55:44	97	4,946.0000	XLON	07003070000062080-E0PzOel7UlzA
09:57:15	96	4,945.0000	XLON	05003050000063626-E0PzOel7UnA5
09:58:36	144	4,944.0000	XLON	07003070000063026-E0PzOel7Uo2U
09:58:37	51	4,943.0000	XLON	05003050000063353-E0PzOel7Uo3U
09:58:37	45	4,943.0000	XLON	05003050000063353-E0PzOel7Uo3W
10:00:25	125	4,944.0000	XLON	05003050000065325-E0PzOel7UpbB
10:01:31	115	4,942.0000	XLON	07003070000064589-E0PzOel7UqKa
10:01:39	96	4,940.0000	XLON	07003070000064464-E0PzOel7UqPt
10:03:25	96	4,940.0000	XLON	07003070000067200-E0PzOel7UsAg
10:03:34	134	4,939.0000	XLON	05003050000067285-E0PzOel7UsLn
10:05:04	133	4,940.0000	XLON	05003050000068013-E0PzOel7UteW
10:06:37	144	4,942.0000	XLON	05003050000068818-E0PzOel7Uv6F
10:08:20	97	4,947.0000	XLON	05003050000069625-E0PzOel7Uwbq
10:08:20	19	4,947.0000	XLON	05003050000069625-E0PzOel7Uwbs
10:08:38	77	4,945.0000	XLON	05003050000069530-E0PzOel7Ux0O
10:09:33	56	4,947.0000	XLON	05003050000070215-E0PzOel7Uxrf
10:12:01	96	4,956.0000	XLON	07003070000070980-E0PzOel7V0Uu
10:12:48	131	4,956.0000	XLON	05003050000071604-E0PzOel7V1Kl
10:12:48	7	4,956.0000	XLON	07003070000070980-E0PzOel7V1Kj
10:14:00	31	4,954.0000	XLON	05003050000071239-E0PzOel7V2jo
10:14:29	26	4,954.0000	XLON	05003050000071239-E0PzOel7V3LH
10:14:29	130	4,954.0000	XLON	05003050000072420-E0PzOel7V3LJ
10:14:29	69	4,953.0000	XLON	07003070000070912-E0PzOel7V3LN
10:14:29	131	4,953.0000	XLON	07003070000072054-E0PzOel7V3LV
10:14:37	70	4,951.0000	XLON	05003050000071653-E0PzOel7V3Uz
10:16:15	106	4,951.0000	XLON	07003070000072825-E0PzOel7V5Dc
10:16:15	117	4,950.0000	XLON	05003050000073152-E0PzOel7V5Ds
10:18:01	89	4,950.0000	XLON	07003070000073572-E0PzOel7V7dm
10:21:45	133	4,951.0000	XLON	07003070000074685-E0PzOel7VBfW
10:22:14	98	4,950.0000	XLON	05003050000074582-E0PzOel7VC5k
10:22:37	133	4,949.0000	XLON	07003070000073573-E0PzOel7VCKm
10:23:52	63	4,951.0000	XLON	05003050000076010-E0PzOel7VDKu
10:27:33	43	4,951.0000	XLON	05003050000076010-E0PzOel7VFsI
10:27:33	133	4,952.0000	XLON	05003050000076707-E0PzOel7VFrv
10:28:10	78	4,950.0000	XLON	07003070000075676-E0PzOel7VGAO
10:28:10	17	4,950.0000	XLON	07003070000075676-E0PzOel7VGAQ
10:29:25	95	4,953.0000	XLON	05003050000078428-E0PzOel7VHEt
10:30:32	88	4,953.0000	XLON	05003050000078903-E0PzOel7VIbh
10:30:33	73	4,952.0000	XLON	07003070000077830-E0PzOel7VIep
10:33:05	91	4,952.0000	XLON	05003050000079483-E0PzOel7VLe6
10:33:29	73	4,950.0000	XLON	07003070000077793-E0PzOel7VLut
10:33:29	118	4,951.0000	XLON	05003050000079362-E0PzOel7VLtu
10:34:04	100	4,947.0000	XLON	07003070000080139-E0PzOel7VMLi
10:36:24	92	4,946.0000	XLON	07003070000080824-E0PzOel7VOYE
10:36:33	3	4,946.0000	XLON	07003070000081605-E0PzOel7VOiR
10:36:33	126	4,946.0000	XLON	07003070000081605-E0PzOel7VOiT
10:36:44	110	4,945.0000	XLON	07003070000080622-E0PzOel7VOuT
10:38:18	74	4,944.0000	XLON	07003070000080230-E0PzOel7VQ4M
10:38:34	44	4,944.0000	XLON	07003070000080230-E0PzOel7VQPy
10:39:08	68	4,943.0000	XLON	07003070000081957-E0PzOel7VQnx
10:39:10	50	4,943.0000	XLON	07003070000081957-E0PzOel7VQpR
10:40:13	109	4,944.0000	XLON	07003070000082849-E0PzOel7VRVt
10:40:22	137	4,943.0000	XLON	07003070000082645-E0PzOel7VRZx
10:40:40	52	4,942.0000	XLON	07003070000082403-E0PzOel7VRqP
10:40:50	68	4,942.0000	XLON	07003070000082403-E0PzOel7VRv1
10:45:08	88	4,951.0000	XLON	07003070000084853-E0PzOel7VU7V
10:45:20	146	4,950.0000	XLON	05003050000085077-E0PzOel7VUMm
10:45:20	92	4,950.0000	XLON	07003070000084791-E0PzOel7VUMo
10:47:32	106	4,952.0000	XLON	05003050000085858-E0PzOel7VVum
10:50:07	97	4,951.0000	XLON	07003070000085385-E0PzOel7VXKT
10:50:07	117	4,950.0000	XLON	05003050000085697-E0PzOel7VXKv
10:52:40	115	4,954.0000	XLON	05003050000087549-E0PzOel7VYol
10:53:58	95	4,964.0000	XLON	05003050000087843-E0PzOel7Va3I
10:53:58	114	4,965.0000	XLON	05003050000088007-E0PzOel7Va2j
10:54:43	116	4,962.0000	XLON	07003070000087910-E0PzOel7VaSn
10:55:45	65	4,965.0000	XLON	05003050000088590-E0PzOel7Vb81
10:56:01	64	4,965.0000	XLON	07003070000088441-E0PzOel7VbF0
10:56:33	119	4,965.0000	XLON	07003070000088628-E0PzOel7VbZw
11:01:57	129	4,981.0000	XLON	07003070000090501-E0PzOel7Vf6s
11:02:23	92	4,981.0000	XLON	05003050000090988-E0PzOel7VfMo
11:05:24	75	4,992.0000	XLON	05003050000091711-E0PzOel7Vh20
11:05:24	35	4,992.0000	XLON	05003050000091711-E0PzOel7Vh28
11:07:13	86	4,998.0000	XLON	05003050000092339-E0PzOel7Vi5f
11:07:13	15	4,998.0000	XLON	05003050000092339-E0PzOel7Vi5h
11:07:13	110	4,999.0000	XLON	05003050000092344-E0PzOel7Vi5S
11:07:28	59	4,998.0000	XLON	07003070000092401-E0PzOel7ViCn
11:08:35	120	4,997.0000	XLON	07003070000092563-E0PzOel7VinG
11:08:35	137	4,999.0000	XLON	05003050000093059-E0PzOel7Vims
11:08:35	92	4,999.0000	XLON	05003050000093064-E0PzOel7Vimu
11:08:48	129	4,993.0000	XLON	05003050000093118-E0PzOel7Viy7
11:09:33	44	4,991.0000	XLON	07003070000092782-E0PzOel7VjSN
11:10:21	105	4,994.0000	XLON	07003070000093349-E0PzOel7Vk0z
11:10:21	113	4,995.0000	XLON	05003050000093676-E0PzOel7Vk0Q
11:11:01	70	4,993.0000	XLON	07003070000093604-E0PzOel7VkSu
11:11:27	15	4,991.0000	XLON	07003070000092782-E0PzOel7VknB
11:14:58	51	4,991.0000	XLON	07003070000092782-E0PzOel7Vmxn
11:14:58	106	4,992.0000	XLON	05003050000094701-E0PzOel7VmxQ
11:16:00	43	4,992.0000	XLON	05003050000095469-E0PzOel7VnXX
11:16:00	41	4,992.0000	XLON	05003050000095469-E0PzOel7VnXa
11:17:11	121	4,992.0000	XLON	05003050000096106-E0PzOel7VoGA
11:17:11	10	4,992.0000	XLON	05003050000096106-E0PzOel7VoGC
11:18:13	6	4,994.0000	XLON	05003050000096817-E0PzOel7Vok7
11:18:13	27	4,994.0000	XLON	05003050000096817-E0PzOel7Vok9
11:19:25	97	4,992.0000	XLON	07003070000096234-E0PzOel7VpNs
11:21:58	87	4,994.0000	XLON	07003070000098018-E0PzOel7VrOf
11:22:59	136	4,994.0000	XLON	07003070000098295-E0PzOel7VsIv
11:22:59	10	4,994.0000	XLON	07003070000098295-E0PzOel7VsIx
11:23:52	82	4,997.0000	XLON	07003070000098787-E0PzOel7VszK
11:24:11	100	4,995.0000	XLON	07003070000098602-E0PzOel7VtAC
11:24:11	81	4,996.0000	XLON	05003050000098915-E0PzOel7VtA2
11:27:33	24	4,999.0000	XLON	05003050000100281-E0PzOel7VvUh
11:27:33	91	4,999.0000	XLON	05003050000100281-E0PzOel7VvUj
11:27:33	71	4,999.0000	XLON	05003050000100470-E0PzOel7VvUl
11:28:29	107	4,999.0000	XLON	05003050000100882-E0PzOel7Vvz7
11:28:29	125	5,000.0000	XLON	07003070000100688-E0PzOel7Vvyx
11:28:37	82	4,998.0000	XLON	05003050000100139-E0PzOel7Vw7s
11:29:40	109	4,997.0000	XLON	07003070000100753-E0PzOel7VweP
11:29:45	2	4,997.0000	XLON	07003070000101231-E0PzOel7VwhE
11:29:45	64	4,997.0000	XLON	07003070000101231-E0PzOel7VwhG
11:33:46	84	5,004.0000	XLON	05003050000102392-E0PzOel7VzXE
11:33:46	112	5,004.0000	XLON	07003070000102052-E0PzOel7VzXC
11:35:28	85	5,000.0000	XLON	05003050000102223-E0PzOel7W18u
11:35:28	129	5,000.0000	XLON	07003070000102368-E0PzOel7W18w
11:35:28	129	5,004.0000	XLON	07003070000102848-E0PzOel7W181
11:36:54	122	4,995.0000	XLON	05003050000103581-E0PzOel7W1pq
11:36:54	97	4,997.0000	XLON	07003070000103265-E0PzOel7W1oM
11:37:41	131	4,995.0000	XLON	05003050000104218-E0PzOel7W2KU
11:40:15	101	4,995.0000	XLON	07003070000104344-E0PzOel7W3uq
11:43:14	129	4,993.0000	XLON	05003050000104991-E0PzOel7W5t3
11:43:14	104	4,994.0000	XLON	07003070000103437-E0PzOel7W5s9
11:43:15	68	4,991.0000	XLON	07003070000103712-E0PzOel7W5y8
11:43:22	23	4,991.0000	XLON	07003070000103712-E0PzOel7W62u
11:45:27	30	4,993.0000	XLON	05003050000106803-E0PzOel7W7Sw
11:46:33	34	4,993.0000	XLON	07003070000106782-E0PzOel7W8Ij
11:47:05	21	4,993.0000	XLON	05003050000107263-E0PzOel7W8Wm
11:47:07	97	4,992.0000	XLON	07003070000106627-E0PzOel7W8Zo
11:47:07	142	4,991.0000	XLON	05003050000106423-E0PzOel7W8aI
11:50:40	135	4,989.0000	XLON	05003050000107775-E0PzOel7WALe
11:51:17	41	4,988.0000	XLON	07003070000107141-E0PzOel7WAek
11:56:44	121	4,995.0000	XLON	05003050000110285-E0PzOel7WDwr
11:56:56	89	4,999.0000	XLON	05003050000110492-E0PzOel7WE6f
11:56:57	59	4,999.0000	XLON	07003070000110159-E0PzOel7WE8u
11:56:59	39	5,000.0000	XLON	05003050000110505-E0PzOel7WEFR
11:56:59	67	5,000.0000	XLON	05003050000110505-E0PzOel7WEF7
11:56:59	20	5,000.0000	XLON	05003050000110505-E0PzOel7WEF4
11:58:11	55	5,000.0000	XLON	07003070000110339-E0PzOel7WEso
11:58:11	59	5,000.0000	XLON	07003070000110339-E0PzOel7WEsm
11:58:22	116	4,999.0000	XLON	07003070000110167-E0PzOel7WEyp
11:58:43	59	4,998.0000	XLON	05003050000111065-E0PzOel7WF4w
11:58:43	74	4,998.0000	XLON	05003050000111065-E0PzOel7WF4y
12:00:26	126	4,997.0000	XLON	05003050000110482-E0PzOel7WGfh
12:00:32	126	4,995.0000	XLON	07003070000110729-E0PzOel7WGlQ
12:01:33	159	4,996.0000	XLON	07003070000111930-E0PzOel7WHXa
12:01:33	117	4,996.0000	XLON	07003070000112038-E0PzOel7WHXc
12:04:35	62	4,994.0000	XLON	05003050000111501-E0PzOel7WJzg
12:07:15	117	4,995.0000	XLON	07003070000114204-E0PzOel7WLz1
12:07:15	51	4,996.0000	XLON	07003070000114642-E0PzOel7WLyg
12:07:15	79	4,996.0000	XLON	07003070000114642-E0PzOel7WLyd
12:08:45	59	4,996.0000	XLON	05003050000115536-E0PzOel7WNUE
12:09:17	59	4,996.0000	XLON	05003050000115749-E0PzOel7WNrE
12:09:17	80	4,996.0000	XLON	05003050000115749-E0PzOel7WNrG
12:09:21	58	4,996.0000	XLON	05003050000115770-E0PzOel7WNu4
12:09:30	44	4,994.0000	XLON	05003050000111501-E0PzOel7WNyj
12:09:30	67	4,994.0000	XLON	05003050000113178-E0PzOel7WNyl
12:09:30	108	4,995.0000	XLON	07003070000114839-E0PzOel7WNyK
12:11:03	143	5,000.0000	XLON	05003050000116398-E0PzOel7WPI9
12:11:07	89	4,999.0000	XLON	07003070000116067-E0PzOel7WPM2
12:11:13	18	4,999.0000	XLON	07003070000116067-E0PzOel7WPPf
12:12:15	107	4,996.0000	XLON	07003070000115902-E0PzOel7WPzx
12:14:01	45	4,994.0000	XLON	07003070000116982-E0PzOel7WQo2
12:14:01	107	4,994.0000	XLON	07003070000116982-E0PzOel7WQo4
12:14:10	141	4,993.0000	XLON	05003050000116962-E0PzOel7WQuR
12:16:35	147	4,995.0000	XLON	07003070000117940-E0PzOel7WSWy
12:16:35	127	4,994.0000	XLON	05003050000117703-E0PzOel7WSX8
12:18:24	43	4,988.0000	XLON	07003070000118509-E0PzOel7WU6E
12:18:24	43	4,988.0000	XLON	07003070000118509-E0PzOel7WU6G
12:18:24	13	4,988.0000	XLON	07003070000118509-E0PzOel7WU6I
12:18:48	55	4,987.0000	XLON	07003070000118636-E0PzOel7WUQ7
12:18:48	43	4,987.0000	XLON	07003070000118636-E0PzOel7WUQ9
12:23:11	37	4,987.0000	XLON	05003050000119738-E0PzOel7WXHg
12:23:11	71	4,988.0000	XLON	07003070000119398-E0PzOel7WXHP
12:23:11	37	4,988.0000	XLON	07003070000119398-E0PzOel7WXH6
12:23:11	35	4,988.0000	XLON	07003070000119398-E0PzOel7WXH1
12:23:11	35	4,989.0000	XLON	05003050000121138-E0PzOel7WXGs
12:23:11	125	4,989.0000	XLON	05003050000121138-E0PzOel7WXGu
12:23:11	30	4,989.0000	XLON	05003050000121138-E0PzOel7WXGj
12:25:02	29	4,992.0000	XLON	05003050000121603-E0PzOel7WYK8
12:25:02	39	4,992.0000	XLON	05003050000121603-E0PzOel7WYK2
12:25:02	35	4,992.0000	XLON	05003050000121603-E0PzOel7WYJo
12:25:26	114	4,991.0000	XLON	07003070000121266-E0PzOel7WYVQ
12:27:28	3	4,993.0000	XLON	07003070000122392-E0PzOel7WZa7
12:27:41	2	4,993.0000	XLON	07003070000122480-E0PzOel7WZgX
12:31:46	127	4,995.0000	XLON	07003070000123666-E0PzOel7WdJz
12:31:51	51	4,994.0000	XLON	05003050000123780-E0PzOel7WdPi
12:31:51	40	4,994.0000	XLON	05003050000123780-E0PzOel7WdPW
12:35:25	17	4,995.0000	XLON	05003050000125917-E0PzOel7WgQn
12:35:35	83	4,995.0000	XLON	05003050000125917-E0PzOel7WgUK
12:38:25	172	4,995.0000	XLON	07003070000126247-E0PzOel7WiJ4
12:38:25	37	4,995.0000	XLON	07003070000126247-E0PzOel7WiJ7
12:39:47	107	4,996.0000	XLON	05003050000127211-E0PzOel7Wj9Q
12:39:47	101	4,996.0000	XLON	05003050000127391-E0PzOel7Wj9S
12:41:44	116	4,999.0000	XLON	05003050000128177-E0PzOel7WkQH
12:42:05	124	4,998.0000	XLON	07003070000127332-E0PzOel7WkZX
12:45:44	38	5,000.0000	XLON	05003050000129191-E0PzOel7WnCo
12:46:13	127	4,999.0000	XLON	07003070000128778-E0PzOel7WnaC
12:46:13	206	5,000.0000	XLON	05003050000129191-E0PzOel7WnZP
12:46:41	36	4,998.0000	XLON	05003050000128964-E0PzOel7Wo9i
12:49:00	137	5,000.0000	XLON	05003050000130800-E0PzOel7Wpsx
12:50:00	61	4,998.0000	XLON	05003050000128964-E0PzOel7WqZT
12:50:00	99	4,999.0000	XLON	05003050000130721-E0PzOel7WqZ8
12:50:00	279	5,000.0000	XLON	07003070000130854-E0PzOel7WqYc
12:50:05	108	5,002.0000	XLON	07003070000131019-E0PzOel7Wqg6
12:50:05	1	5,002.0000	XLON	07003070000131019-E0PzOel7Wqg9
12:51:02	59	5,002.0000	XLON	05003050000131780-E0PzOel7WrSF
12:54:34	86	5,004.0000	XLON	05003050000132409-E0PzOel7Wtip
12:54:34	139	5,004.0000	XLON	07003070000132059-E0PzOel7Wtin
12:56:02	75	5,004.0000	XLON	05003050000133714-E0PzOel7Wud4
12:56:02	114	5,004.0000	XLON	05003050000133714-E0PzOel7Wud6
12:57:42	109	5,002.0000	XLON	07003070000134135-E0PzOel7Wvne
12:57:42	149	5,002.0000	XLON	07003070000134135-E0PzOel7Wvng
12:59:22	107	5,002.0000	XLON	07003070000134715-E0PzOel7Wwor
12:59:22	63	5,002.0000	XLON	07003070000134715-E0PzOel7Wwot
12:59:22	37	5,002.0000	XLON	07003070000134715-E0PzOel7Wwov
13:03:19	88	5,004.0000	XLON	07003070000135572-E0PzOel7Wzrt
13:08:58	119	5,004.0000	XLON	05003050000137352-E0PzOel7X3gh
13:08:58	23	5,004.0000	XLON	07003070000135572-E0PzOel7X3gb
13:08:58	64	5,004.0000	XLON	07003070000137946-E0PzOel7X3gn
13:08:58	64	5,004.0000	XLON	07003070000138793-E0PzOel7X3gp
13:09:07	7	5,002.0000	XLON	05003050000135935-E0PzOel7X3lv
13:09:08	148	5,002.0000	XLON	05003050000135935-E0PzOel7X3oC
13:09:30	118	5,002.0000	XLON	05003050000139977-E0PzOel7X3xz
13:09:30	46	5,002.0000	XLON	05003050000139977-E0PzOel7X3y1
13:09:38	112	5,000.0000	XLON	05003050000132023-E0PzOel7X41l
13:10:25	77	5,002.0000	XLON	07003070000139682-E0PzOel7X4ab
13:10:25	56	5,002.0000	XLON	07003070000139682-E0PzOel7X4af
13:10:38	118	5,002.0000	XLON	07003070000140052-E0PzOel7X4kW
13:10:38	35	5,002.0000	XLON	07003070000140052-E0PzOel7X4kY
13:10:38	52	5,002.0000	XLON	07003070000140052-E0PzOel7X4ka
13:10:42	100	4,999.0000	XLON	05003050000138385-E0PzOel7X4r3
13:10:49	155	4,995.0000	XLON	05003050000140473-E0PzOel7X4xh
13:12:48	66	4,998.0000	XLON	07003070000140866-E0PzOel7X6LI
13:12:51	81	4,997.0000	XLON	07003070000140754-E0PzOel7X6Mn
13:12:51	8	4,998.0000	XLON	07003070000140866-E0PzOel7X6Mb
13:13:56	89	4,996.0000	XLON	05003050000141090-E0PzOel7X732
13:17:16	81	4,996.0000	XLON	07003070000142747-E0PzOel7X9KT
13:18:15	53	4,996.0000	XLON	07003070000142747-E0PzOel7XA1K
13:18:15	30	4,996.0000	XLON	07003070000143236-E0PzOel7XA1M
13:19:52	84	4,997.0000	XLON	07003070000144106-E0PzOel7XAxI
13:21:02	110	4,997.0000	XLON	05003050000145070-E0PzOel7XBjI
13:21:02	55	4,997.0000	XLON	05003050000145070-E0PzOel7XBjK
13:21:02	22	4,997.0000	XLON	05003050000145070-E0PzOel7XBjM
13:23:33	118	4,997.0000	XLON	05003050000145859-E0PzOel7XD92
13:23:33	119	4,996.0000	XLON	05003050000144311-E0PzOel7XD9A
13:23:33	106	4,995.0000	XLON	05003050000142162-E0PzOel7XD9E
13:24:22	40	4,994.0000	XLON	05003050000146674-E0PzOel7XE4Y
13:25:42	69	4,993.0000	XLON	07003070000146303-E0PzOel7XEy2
13:25:50	55	4,993.0000	XLON	07003070000146303-E0PzOel7XF1y
13:26:32	34	4,993.0000	XLON	05003050000147499-E0PzOel7XFap
13:26:32	22	4,993.0000	XLON	07003070000146303-E0PzOel7XFal
13:27:42	36	4,995.0000	XLON	05003050000148257-E0PzOel7XGOe
13:28:14	44	4,995.0000	XLON	07003070000148141-E0PzOel7XGfU
13:28:48	1	4,995.0000	XLON	05003050000148776-E0PzOel7XHBX
13:28:48	76	4,995.0000	XLON	05003050000148776-E0PzOel7XHBZ
13:31:34	134	4,996.0000	XLON	05003050000149751-E0PzOel7XJ9f
13:32:42	77	4,996.0000	XLON	07003070000150391-E0PzOel7XJr9
13:32:45	134	4,995.0000	XLON	05003050000149720-E0PzOel7XJwB
13:33:38	155	4,994.0000	XLON	07003070000148684-E0PzOel7XKgY
13:33:39	109	4,991.0000	XLON	07003070000150689-E0PzOel7XKpy
13:33:42	140	4,985.0000	XLON	05003050000151330-E0PzOel7XLm9
13:34:25	122	4,975.0000	XLON	05003050000152396-E0PzOel7XR5Z
13:34:29	103	4,974.0000	XLON	07003070000152062-E0PzOel7XRKt
13:36:34	93	4,981.0000	XLON	05003050000154140-E0PzOel7XWt8
13:37:25	94	4,981.0000	XLON	05003050000154558-E0PzOel7XXwH
13:37:26	29	4,979.0000	XLON	07003070000154255-E0PzOel7XXzf
13:37:53	20	4,979.0000	XLON	07003070000154255-E0PzOel7XYaE
13:38:13	44	4,979.0000	XLON	07003070000154255-E0PzOel7XZ4K
13:38:14	106	4,978.0000	XLON	05003050000155355-E0PzOel7XZ6B
13:39:05	138	4,976.0000	XLON	07003070000155036-E0PzOel7XaO9
13:40:09	1	4,979.0000	XLON	07003070000156534-E0PzOel7XbKm
13:40:09	3	4,979.0000	XLON	07003070000156534-E0PzOel7XbKo
13:40:16	105	4,978.0000	XLON	07003070000156276-E0PzOel7XbVy
13:40:26	89	4,976.0000	XLON	05003050000156484-E0PzOel7XbfA
13:42:51	86	4,975.0000	XLON	07003070000157162-E0PzOel7Xe0b
13:43:26	68	4,974.0000	XLON	07003070000156660-E0PzOel7XeOp
13:43:39	109	4,973.0000	XLON	05003050000157310-E0PzOel7XeWe
13:46:28	72	4,973.0000	XLON	05003050000159556-E0PzOel7Xgug
13:46:28	22	4,973.0000	XLON	05003050000159556-E0PzOel7Xguo
13:46:57	65	4,973.0000	XLON	07003070000159836-E0PzOel7Xhal
13:47:54	66	4,972.0000	XLON	05003050000159156-E0PzOel7XimE
13:47:54	28	4,972.0000	XLON	05003050000159156-E0PzOel7XimG
13:48:46	74	4,971.0000	XLON	07003070000160985-E0PzOel7XjVG
13:48:47	56	4,970.0000	XLON	05003050000160183-E0PzOel7XjW6
13:48:47	29	4,970.0000	XLON	05003050000160183-E0PzOel7XjW8
13:49:41	51	4,969.0000	XLON	05003050000160829-E0PzOel7Xk5y
13:49:45	51	4,969.0000	XLON	05003050000160829-E0PzOel7XkAJ
13:51:02	179	4,968.0000	XLON	07003070000162229-E0PzOel7XlVY
13:51:12	104	4,967.0000	XLON	07003070000161233-E0PzOel7Xlea
13:51:20	15	4,966.0000	XLON	07003070000161260-E0PzOel7Xlmc
13:51:20	87	4,966.0000	XLON	07003070000161260-E0PzOel7Xlme
13:53:04	107	4,966.0000	XLON	05003050000163382-E0PzOel7XnBx
13:53:04	107	4,966.0000	XLON	07003070000163039-E0PzOel7XnBz
13:54:00	63	4,964.0000	XLON	05003050000163335-E0PzOel7Xo2Z
13:55:10	50	4,962.0000	XLON	07003070000163862-E0PzOel7Xox1
13:56:14	107	4,963.0000	XLON	05003050000164973-E0PzOel7XpyL
13:56:48	64	4,959.0000	XLON	05003050000164036-E0PzOel7Xqax
13:56:48	93	4,961.0000	XLON	05003050000164192-E0PzOel7XqZo
13:56:48	90	4,962.0000	XLON	07003070000163862-E0PzOel7XqYs
13:58:49	95	4,957.0000	XLON	05003050000166228-E0PzOel7XsDN
13:58:49	95	4,957.0000	XLON	07003070000165878-E0PzOel7XsDL
14:00:07	96	4,957.0000	XLON	05003050000167000-E0PzOel7XtQU
14:00:07	98	4,957.0000	XLON	07003070000166644-E0PzOel7XtQS
14:01:56	68	4,963.0000	XLON	05003050000168030-E0PzOel7XvKM
14:01:56	102	4,963.0000	XLON	07003070000167680-E0PzOel7XvKK
14:02:40	102	4,961.0000	XLON	05003050000167959-E0PzOel7Xw0W
14:02:46	98	4,959.0000	XLON	07003070000167987-E0PzOel7Xw8U
14:02:47	107	4,958.0000	XLON	05003050000168357-E0PzOel7XwAI
14:04:40	37	4,958.0000	XLON	07003070000168887-E0PzOel7XxoL
14:04:40	89	4,958.0000	XLON	07003070000168887-E0PzOel7XxoY
14:07:40	126	4,966.0000	XLON	05003050000171205-E0PzOel7Y1an
14:08:30	151	4,968.0000	XLON	07003070000171026-E0PzOel7Y2JO
14:11:01	27	4,972.0000	XLON	05003050000172663-E0PzOel7Y4jb
14:11:01	64	4,972.0000	XLON	05003050000172663-E0PzOel7Y4jf
14:11:01	12	4,972.0000	XLON	05003050000172663-E0PzOel7Y4jh
14:11:01	116	4,973.0000	XLON	05003050000172693-E0PzOel7Y4jI
14:13:49	43	4,974.0000	XLON	07003070000173870-E0PzOel7Y7vD
14:13:49	43	4,974.0000	XLON	07003070000173870-E0PzOel7Y7vF
14:13:49	41	4,974.0000	XLON	07003070000173870-E0PzOel7Y7vI
14:13:49	121	4,975.0000	XLON	05003050000174577-E0PzOel7Y7uE
14:16:34	66	4,976.0000	XLON	05003050000176017-E0PzOel7YAGS
14:16:34	175	4,976.0000	XLON	05003050000176017-E0PzOel7YAGU
14:16:34	42	4,976.0000	XLON	05003050000176017-E0PzOel7YAGW
14:17:03	103	4,974.0000	XLON	05003050000174832-E0PzOel7YAka
14:17:44	2	4,976.0000	XLON	05003050000176664-E0PzOel7YBRm
14:17:44	17	4,976.0000	XLON	05003050000176664-E0PzOel7YBRo
14:17:44	58	4,976.0000	XLON	05003050000176664-E0PzOel7YBRq
14:17:44	72	4,976.0000	XLON	05003050000176664-E0PzOel7YBRs
14:18:32	113	4,973.0000	XLON	05003050000173671-E0PzOel7YCFX
14:18:32	103	4,974.0000	XLON	05003050000176645-E0PzOel7YCEu
14:20:27	11	4,967.0000	XLON	07003070000177827-E0PzOel7YEdI
14:20:27	7	4,967.0000	XLON	07003070000177827-E0PzOel7YEdK
14:20:36	43	4,966.0000	XLON	07003070000176884-E0PzOel7YEnF
14:20:36	43	4,966.0000	XLON	07003070000176884-E0PzOel7YEnI
14:21:12	39	4,966.0000	XLON	07003070000176884-E0PzOel7YFL6
14:21:12	86	4,966.0000	XLON	07003070000178160-E0PzOel7YFL8
14:23:07	161	4,967.0000	XLON	07003070000178976-E0PzOel7YH0H
14:26:03	124	4,973.0000	XLON	05003050000181324-E0PzOel7YJWF
14:26:27	125	4,972.0000	XLON	07003070000179940-E0PzOel7YJuY
14:26:34	99	4,973.0000	XLON	05003050000181765-E0PzOel7YK14
14:28:05	162	4,975.0000	XLON	07003070000182173-E0PzOel7YM5A
14:28:39	149	4,975.0000	XLON	05003050000183177-E0PzOel7YMgf
14:28:42	161	4,974.0000	XLON	05003050000182419-E0PzOel7YMkW
14:28:55	161	4,973.0000	XLON	07003070000181758-E0PzOel7YN3O
14:30:04	124	4,971.0000	XLON	07003070000183023-E0PzOel7YPdx
14:30:44	239	4,981.0000	XLON	05003050000185814-E0PzOel7YUg9
14:30:44	124	4,981.0000	XLON	07003070000185388-E0PzOel7YUgB
14:30:44	335	4,982.0000	XLON	05003050000185816-E0PzOel7YUdk
14:30:50	76	4,986.0000	XLON	05003050000186029-E0PzOel7YVM2
14:30:50	192	4,986.0000	XLON	07003070000185590-E0PzOel7YVM0
14:31:07	117	5,004.0000	XLON	07003070000185931-E0PzOel7YXLQ
14:31:07	127	5,004.0000	XLON	07003070000185931-E0PzOel7YXLK
14:31:09	341	5,002.0000	XLON	05003050000186391-E0PzOel7YXbL
14:33:18	211	5,020.0000	XLON	07003070000189582-E0PzOel7YfTs
14:34:31	249	5,022.0000	XLON	07003070000191072-E0PzOel7YirG
14:36:13	127	5,020.0000	XLON	05003050000191025-E0PzOel7Yo2y
14:36:13	101	5,020.0000	XLON	07003070000190583-E0PzOel7Yo2w
14:36:33	171	5,016.0000	XLON	05003050000191026-E0PzOel7Yot7
14:36:33	40	5,016.0000	XLON	05003050000191026-E0PzOel7Yot9
14:36:59	172	5,014.0000	XLON	05003050000193368-E0PzOel7YpjQ
14:38:24	319	5,020.0000	XLON	07003070000195212-E0PzOel7YtGZ
14:38:55	155	5,020.0000	XLON	05003050000196266-E0PzOel7YuQZ
14:40:09	170	5,028.0000	XLON	05003050000197546-E0PzOel7YyLG
14:40:09	297	5,028.0000	XLON	07003070000197102-E0PzOel7YyLE
14:41:13	233	5,018.0000	XLON	07003070000198281-E0PzOel7Z1S2
14:42:00	202	5,020.0000	XLON	05003050000199261-E0PzOel7Z3Ad
14:42:57	275	5,018.0000	XLON	05003050000200290-E0PzOel7Z5TH
14:43:24	183	5,016.0000	XLON	07003070000199842-E0PzOel7Z6sd
14:45:00	188	5,018.0000	XLON	05003050000201800-E0PzOel7ZAOV
14:45:05	168	5,016.0000	XLON	07003070000201292-E0PzOel7ZAib
14:46:07	173	5,014.0000	XLON	07003070000202827-E0PzOel7ZD9p
14:46:22	102	5,010.0000	XLON	05003050000203034-E0PzOel7ZDmb
14:46:22	66	5,010.0000	XLON	05003050000203034-E0PzOel7ZDmd
14:47:47	3	5,014.0000	XLON	05003050000204988-E0PzOel7ZHO3
14:47:47	196	5,014.0000	XLON	05003050000204988-E0PzOel7ZHO9
14:47:58	155	5,012.0000	XLON	07003070000203426-E0PzOel7ZHs8
14:47:58	23	5,012.0000	XLON	07003070000203426-E0PzOel7ZHsA
14:49:36	182	5,008.0000	XLON	05003050000206683-E0PzOel7ZLZW
14:50:00	200	5,006.0000	XLON	07003070000206031-E0PzOel7ZMWD
14:50:10	86	5,004.0000	XLON	05003050000206502-E0PzOel7ZN15
14:50:10	114	5,004.0000	XLON	05003050000206502-E0PzOel7ZN17
14:52:03	79	5,008.0000	XLON	05003050000208445-E0PzOel7ZQuT
14:52:03	213	5,008.0000	XLON	07003070000207937-E0PzOel7ZQuR
14:52:03	71	5,008.0000	XLON	07003070000207938-E0PzOel7ZQuV
14:52:42	189	5,004.0000	XLON	05003050000209251-E0PzOel7ZSGG
14:52:46	174	5,002.0000	XLON	07003070000208750-E0PzOel7ZSTd
14:54:25	38	5,006.0000	XLON	07003070000210375-E0PzOel7ZWCO
14:54:45	195	5,006.0000	XLON	05003050000211025-E0PzOel7ZWl0
14:54:45	112	5,006.0000	XLON	07003070000210514-E0PzOel7ZWky
14:56:18	234	5,004.0000	XLON	07003070000211688-E0PzOel7ZZhy
14:56:45	203	5,002.0000	XLON	05003050000212240-E0PzOel7ZaU3
14:57:42	21	5,004.0000	XLON	07003070000213038-E0PzOel7ZcFQ
14:57:42	35	5,004.0000	XLON	07003070000213038-E0PzOel7ZcFS
14:57:42	11	5,004.0000	XLON	07003070000213038-E0PzOel7ZcFU
14:58:14	26	5,004.0000	XLON	05003050000214112-E0PzOel7ZdNl
14:58:14	82	5,004.0000	XLON	05003050000214112-E0PzOel7ZdNn
14:58:51	91	5,002.0000	XLON	05003050000213581-E0PzOel7ZeG3
14:58:51	82	5,002.0000	XLON	05003050000213581-E0PzOel7ZeG5
14:59:51	151	5,002.0000	XLON	05003050000215009-E0PzOel7ZgBB
14:59:51	151	5,002.0000	XLON	05003050000215010-E0PzOel7ZgBD
15:01:48	232	5,000.0000	XLON	07003070000216098-E0PzOel7Zkbs
15:01:55	110	5,002.0000	XLON	07003070000216874-E0PzOel7Zknx
15:03:09	169	5,002.0000	XLON	07003070000217582-E0PzOel7Zn70
15:03:09	208	5,002.0000	XLON	05003050000218124-E0PzOel7Zn75
15:03:09	56	5,002.0000	XLON	07003070000217582-E0PzOel7Zn73
15:04:32	211	5,000.0000	XLON	05003050000219586-E0PzOel7Zpwy
15:04:48	1	5,000.0000	XLON	05003050000219586-E0PzOel7ZqW2
15:05:17	212	4,999.0000	XLON	07003070000219039-E0PzOel7ZrYL
15:05:20	118	4,996.0000	XLON	05003050000217592-E0PzOel7ZriQ
15:06:02	139	4,999.0000	XLON	07003070000220297-E0PzOel7ZsxH
15:06:23	164	4,998.0000	XLON	05003050000220816-E0PzOel7ZtTY
15:07:28	83	4,994.0000	XLON	07003070000220652-E0PzOel7Zvt7
15:07:51	179	4,993.0000	XLON	05003050000222614-E0PzOel7ZxmW
15:08:37	65	4,994.0000	XLON	05003050000223021-E0PzOel7ZzXL
15:08:45	143	4,992.0000	XLON	05003050000222465-E0PzOel7ZzqM
15:09:55	146	4,996.0000	XLON	07003070000223455-E0PzOel7a1v0
15:10:02	146	4,995.0000	XLON	05003050000223972-E0PzOel7a23Z
15:11:04	98	4,988.0000	XLON	05003050000225317-E0PzOel7a3xP
15:11:11	60	4,988.0000	XLON	05003050000225317-E0PzOel7a47N
15:11:14	14	4,988.0000	XLON	05003050000225317-E0PzOel7a4EI
15:11:50	74	4,987.0000	XLON	07003070000224787-E0PzOel7a5IV
15:12:43	216	4,991.0000	XLON	05003050000226632-E0PzOel7a6iS
15:12:55	46	4,990.0000	XLON	07003070000226120-E0PzOel7a77B
15:12:55	70	4,990.0000	XLON	07003070000226120-E0PzOel7a77G
15:12:55	42	4,990.0000	XLON	07003070000226120-E0PzOel7a771
15:14:26	195	4,989.0000	XLON	07003070000227312-E0PzOel7a9qQ
15:15:09	64	4,991.0000	XLON	05003050000227925-E0PzOel7aB8p
15:16:02	72	4,990.0000	XLON	05003050000229017-E0PzOel7aCBl
15:16:02	131	4,990.0000	XLON	05003050000229017-E0PzOel7aCBq
15:16:38	110	4,991.0000	XLON	05003050000229175-E0PzOel7aD6q
15:18:22	228	4,996.0000	XLON	07003070000230182-E0PzOel7aGFA
15:18:23	147	4,994.0000	XLON	07003070000230183-E0PzOel7aGGg
15:18:23	169	4,995.0000	XLON	05003050000230656-E0PzOel7aGGE
15:18:23	10	4,995.0000	XLON	05003050000230656-E0PzOel7aGGG
15:20:04	146	4,993.0000	XLON	07003070000231005-E0PzOel7aIfl
15:20:04	122	4,994.0000	XLON	05003050000231538-E0PzOel7aIe1
15:21:20	164	4,997.0000	XLON	05003050000232897-E0PzOel7aKuT
15:21:20	233	4,998.0000	XLON	05003050000232938-E0PzOel7aKu2
15:22:53	152	4,999.0000	XLON	07003070000233519-E0PzOel7aNPK
15:22:57	178	4,998.0000	XLON	05003050000234024-E0PzOel7aNS5
15:24:39	131	5,000.0000	XLON	07003070000234789-E0PzOel7aQnj
15:26:10	97	5,006.0000	XLON	05003050000236770-E0PzOel7aTTA
15:26:42	95	5,004.0000	XLON	07003070000236624-E0PzOel7aUBw
15:27:49	38	5,006.0000	XLON	05003050000237958-E0PzOel7aVhn
15:28:05	256	5,006.0000	XLON	05003050000237958-E0PzOel7aW1p
15:28:20	73	5,004.0000	XLON	07003070000237324-E0PzOel7aWJI
15:28:45	69	5,004.0000	XLON	07003070000237324-E0PzOel7aXGE
15:29:22	216	5,004.0000	XLON	05003050000239017-E0PzOel7aYIr
15:29:22	216	5,004.0000	XLON	07003070000238502-E0PzOel7aYIt
15:32:05	64	5,000.0000	XLON	07003070000239757-E0PzOel7acJO
15:32:06	118	5,000.0000	XLON	07003070000239757-E0PzOel7acQF
15:32:42	17	5,004.0000	XLON	07003070000240941-E0PzOel7adCJ
15:32:42	79	5,004.0000	XLON	07003070000240941-E0PzOel7adCL
15:32:42	97	5,004.0000	XLON	07003070000240941-E0PzOel7adCN
15:33:48	33	5,002.0000	XLON	07003070000241424-E0PzOel7afRi
15:33:48	172	5,002.0000	XLON	05003050000241495-E0PzOel7afR3
15:35:10	318	5,006.0000	XLON	05003050000242637-E0PzOel7ahk7
15:35:10	233	5,006.0000	XLON	07003070000242108-E0PzOel7ahk9
15:36:06	68	5,010.0000	XLON	07003070000243467-E0PzOel7ajRe
15:36:23	118	5,012.0000	XLON	05003050000244165-E0PzOel7ajrp
15:37:06	87	5,010.0000	XLON	07003070000243625-E0PzOel7akp6
15:37:06	106	5,010.0000	XLON	07003070000243626-E0PzOel7akp8
15:37:32	175	5,006.0000	XLON	07003070000243627-E0PzOel7alTJ
15:37:44	42	5,006.0000	XLON	07003070000244725-E0PzOel7alvU
15:37:44	43	5,006.0000	XLON	07003070000244725-E0PzOel7alvW
15:38:20	153	5,002.0000	XLON	07003070000244695-E0PzOel7amod
15:39:44	232	5,010.0000	XLON	07003070000245893-E0PzOel7aokA
15:41:02	1	5,014.0000	XLON	07003070000246783-E0PzOel7aquh
15:41:02	53	5,014.0000	XLON	07003070000246783-E0PzOel7aquj
15:41:20	195	5,014.0000	XLON	05003050000247328-E0PzOel7arYn
15:41:55	30	5,012.0000	XLON	05003050000247216-E0PzOel7asbU
15:41:57	120	5,012.0000	XLON	05003050000247216-E0PzOel7aseE
15:43:14	40	5,026.0000	XLON	05003050000248738-E0PzOel7auSc
15:43:14	152	5,026.0000	XLON	05003050000248738-E0PzOel7auSe
15:43:14	46	5,026.0000	XLON	05003050000248738-E0PzOel7auSg
15:43:32	226	5,024.0000	XLON	07003070000247854-E0PzOel7auq8
15:44:30	169	5,026.0000	XLON	05003050000249594-E0PzOel7avyx
15:44:30	220	5,026.0000	XLON	07003070000249120-E0PzOel7avyv
15:46:27	101	5,022.0000	XLON	05003050000250728-E0PzOel7ayvz
15:46:27	200	5,024.0000	XLON	07003070000250248-E0PzOel7ayum
15:48:13	100	5,020.0000	XLON	07003070000248513-E0PzOel7b1o8
15:48:13	90	5,020.0000	XLON	07003070000251394-E0PzOel7b1oC
15:48:50	30	5,022.0000	XLON	07003070000252112-E0PzOel7b2dP
15:48:50	103	5,022.0000	XLON	07003070000252112-E0PzOel7b2dS
15:49:22	55	5,024.0000	XLON	07003070000252459-E0PzOel7b3Sa
15:49:22	84	5,024.0000	XLON	07003070000252459-E0PzOel7b3Sc
15:49:22	66	5,024.0000	XLON	07003070000252459-E0PzOel7b3Se
15:50:10	250	5,022.0000	XLON	05003050000252910-E0PzOel7b4N5
15:51:02	25	5,018.0000	XLON	07003070000253447-E0PzOel7b5V6
15:51:02	152	5,018.0000	XLON	07003070000253447-E0PzOel7b5V8
15:51:11	195	5,016.0000	XLON	05003050000253897-E0PzOel7b5dj
15:52:43	16	5,016.0000	XLON	07003070000254810-E0PzOel7b8cN
15:52:43	152	5,016.0000	XLON	07003070000254810-E0PzOel7b8cP
15:52:43	46	5,016.0000	XLON	07003070000254810-E0PzOel7b8cR
15:53:00	178	5,014.0000	XLON	05003050000255254-E0PzOel7b93P
15:54:07	79	5,010.0000	XLON	07003070000255471-E0PzOel7bAqE
15:54:23	152	5,016.0000	XLON	05003050000256357-E0PzOel7bB8E
15:54:48	159	5,014.0000	XLON	07003070000255906-E0PzOel7bBVA
15:54:48	82	5,010.0000	XLON	05003050000256359-E0PzOel7bBVs
15:56:03	243	5,012.0000	XLON	05003050000257587-E0PzOel7bDNc
15:57:43	36	5,016.0000	XLON	07003070000258266-E0PzOel7bFKo
15:57:48	115	5,014.0000	XLON	07003070000257202-E0PzOel7bFSH
15:57:53	108	5,014.0000	XLON	05003050000258740-E0PzOel7bFcG
15:57:53	7	5,014.0000	XLON	07003070000257202-E0PzOel7bFcE
15:57:53	146	5,014.0000	XLON	07003070000258323-E0PzOel7bFcK
15:59:40	204	5,024.0000	XLON	05003050000260126-E0PzOel7bIQ4
16:00:03	245	5,024.0000	XLON	07003070000260122-E0PzOel7bIst
16:01:03	69	5,024.0000	XLON	05003050000261431-E0PzOel7bKEB
16:01:03	75	5,024.0000	XLON	05003050000261431-E0PzOel7bKED
16:01:03	10	5,024.0000	XLON	05003050000261431-E0PzOel7bKEF
16:02:16	63	5,024.0000	XLON	07003070000261783-E0PzOel7bM0U
16:02:43	224	5,024.0000	XLON	07003070000262268-E0PzOel7bMlv
16:03:46	136	5,022.0000	XLON	05003050000261432-E0PzOel7bOWo
16:04:18	163	5,022.0000	XLON	05003050000261432-E0PzOel7bP9E
16:04:42	95	5,022.0000	XLON	05003050000263907-E0PzOel7bPie
16:04:42	127	5,022.0000	XLON	05003050000263907-E0PzOel7bPi0
16:05:05	27	5,020.0000	XLON	07003070000263465-E0PzOel7bQSB
16:05:13	217	5,020.0000	XLON	07003070000263465-E0PzOel7bQen
16:06:03	57	5,018.0000	XLON	05003050000265242-E0PzOel7bRm8
16:06:16	197	5,018.0000	XLON	05003050000265315-E0PzOel7bSBR
16:06:22	221	5,016.0000	XLON	07003070000264749-E0PzOel7bSSc
16:08:33	268	5,020.0000	XLON	07003070000266250-E0PzOel7bVse
16:09:24	11	5,018.0000	XLON	07003070000266011-E0PzOel7bWyQ
16:09:24	37	5,018.0000	XLON	07003070000266011-E0PzOel7bWyJ
16:09:24	93	5,018.0000	XLON	07003070000266011-E0PzOel7bWyL
16:09:24	23	5,018.0000	XLON	07003070000266011-E0PzOel7bWyN
16:09:40	153	5,020.0000	XLON	07003070000267096-E0PzOel7bXMB
16:10:42	196	5,022.0000	XLON	07003070000267962-E0PzOel7bYrz
16:11:03	121	5,022.0000	XLON	07003070000268204-E0PzOel7bZOo
16:11:03	141	5,022.0000	XLON	07003070000268204-E0PzOel7bZOq
16:11:25	221	5,020.0000	XLON	05003050000268755-E0PzOel7bZt5
16:11:52	59	5,018.0000	XLON	07003070000266011-E0PzOel7baVz
16:12:06	84	5,016.0000	XLON	05003050000269260-E0PzOel7bazJ
16:12:43	71	5,018.0000	XLON	07003070000269266-E0PzOel7bbrL
16:12:43	136	5,018.0000	XLON	07003070000269266-E0PzOel7bbrN
16:12:43	54	5,018.0000	XLON	07003070000269266-E0PzOel7bbrP
16:12:43	67	5,018.0000	XLON	07003070000269266-E0PzOel7bbrR
16:12:43	20	5,018.0000	XLON	07003070000269266-E0PzOel7bbrT
16:12:59	117	5,016.0000	XLON	05003050000269260-E0PzOel7bcJA
16:12:59	161	5,016.0000	XLON	05003050000269811-E0PzOel7bcJC
16:14:32	70	5,018.0000	XLON	05003050000271098-E0PzOel7beU2
16:14:32	163	5,018.0000	XLON	07003070000270557-E0PzOel7beU0
16:14:32	286	5,016.0000	XLON	07003070000270521-E0PzOel7beUI
16:16:03	64	5,020.0000	XLON	05003050000271865-E0PzOel7bh5e
16:16:03	191	5,020.0000	XLON	05003050000271865-E0PzOel7bh5g
16:16:03	32	5,020.0000	XLON	05003050000271865-E0PzOel7bh5i
16:16:22	287	5,018.0000	XLON	07003070000271386-E0PzOel7bhb6
16:17:11	83	5,012.0000	XLON	05003050000271298-E0PzOel7bj3f
16:18:37	251	5,018.0000	XLON	05003050000272332-E0PzOel7blse
16:19:37	314	5,016.0000	XLON	07003070000271757-E0PzOel7bnUq
16:19:37	268	5,014.0000	XLON	07003070000272094-E0PzOel7bnVO
16:21:25	296	5,012.0000	XLON	07003070000272504-E0PzOel7br8A
16:21:26	102	5,010.0000	XLON	05003050000272957-E0PzOel7br9V
16:21:34	253	5,010.0000	XLON	05003050000272957-E0PzOel7brPv
16:23:25	324	5,008.0000	XLON	05003050000273340-E0PzOel7buSB
16:23:48	324	5,006.0000	XLON	07003070000272800-E0PzOel7bv2c
16:23:48	60	5,006.0000	XLON	07003070000272800-E0PzOel7bv2a
16:24:33	275	5,008.0000	XLON	07003070000273154-E0PzOel7bwn9
16:25:09	317	5,006.0000	XLON	07003070000273120-E0PzOel7byGB
16:26:23	175	5,006.0000	XLON	05003050000273963-E0PzOel7c1Ka
16:26:23	161	5,006.0000	XLON	07003070000273509-E0PzOel7c1Kc
16:27:44	95	5,010.0000	XLON	07003070000273883-E0PzOel7c5G2
16:28:04	54	5,008.0000	XLON	05003050000274343-E0PzOel7c5wC
16:28:30	15	5,008.0000	XLON	05003050000274343-E0PzOel7c6rs
16:28:55	231	5,010.0000	XLON	05003050000274605-E0PzOel7c7nj

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

POSAKKBQABKDPDB

Date	21 Jan 2026
Time	07:00:02
Category	Capital structure
ID	6608P

Date	21 Jan 2026
Time	07:00:02
Category	Capital structure
ID	6608P

t

Company Information

AI Summary

RNS Metadata

Company Information

AI Summary

RNS Metadata

Transaction in Own Shares