⌘K

t

Transaction in Own Shares - Ashtead Group PLC | RNS | Ticker

/Equities/XLON/AHT/RNS

Transaction in Own Shares

RNS Number : 5664T

Ashtead Group PLC

19 February 2026

Transaction in Own Shares

Ashtead Group plc (the Company) announces that on 18 February 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:	87,800


Date of transaction:	18 February 2026


Average price paid per share (pence):	5,099.1629

Lowest price paid per share (pence):	5,048.0000

Highest price paid per share (pence):	5,146.0000


Broker:	J.P. Morgan Securities plc

Following the purchase of these shares, the remaining number of ordinary shares in issue will be 414,315,350 (excluding Treasury shares), and the Company will hold 37,039,483 ordinary shares in Treasury.

The figure of 414,315,350 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
08:01:01	215	5,108.0000	XLON	05003050000000110-E0QKQTl1cHcp
08:01:07	150	5,112.0000	XLON	07003070000000123-E0QKQTl1cI8G
08:03:16	189	5,118.0000	XLON	05003050000000182-E0QKQTl1cOhf
08:03:16	429	5,120.0000	XLON	05003050000000172-E0QKQTl1cOh6
08:03:16	204	5,122.0000	XLON	05003050000000181-E0QKQTl1cOgY
08:03:16	27	5,122.0000	XLON	07003070000000181-E0QKQTl1cOga
08:03:16	52	5,122.0000	XLON	07003070000000181-E0QKQTl1cOgc
08:04:24	336	5,118.0000	XLON	07003070000000201-E0QKQTl1cRU7
08:06:01	263	5,114.0000	XLON	05003050000000225-E0QKQTl1cUL3
08:07:41	242	5,132.0000	XLON	05003050000000252-E0QKQTl1cYap
08:07:41	95	5,132.0000	XLON	05003050000000252-E0QKQTl1cYar
08:09:55	260	5,146.0000	XLON	05003050000000318-E0QKQTl1cd8f
08:09:56	146	5,144.0000	XLON	07003070000000300-E0QKQTl1cdBM
08:09:56	184	5,144.0000	XLON	07003070000000300-E0QKQTl1cdBP
08:10:18	62	5,138.0000	XLON	07003070000000278-E0QKQTl1cekY
08:10:18	196	5,138.0000	XLON	07003070000000280-E0QKQTl1ceka
08:11:25	218	5,136.0000	XLON	05003050000000356-E0QKQTl1chHR
08:12:58	119	5,136.0000	XLON	07003070000000383-E0QKQTl1ckEL
08:13:32	150	5,136.0000	XLON	07003070000000393-E0QKQTl1clFy
08:14:07	305	5,134.0000	XLON	07003070000000349-E0QKQTl1cmE0
08:15:05	311	5,134.0000	XLON	07003070000000407-E0QKQTl1cny4
08:15:05	221	5,138.0000	XLON	05003050000000412-E0QKQTl1cnob
08:16:18	32	5,134.0000	XLON	07003070000001151-E0QKQTl1cqNU
08:17:09	14	5,134.0000	XLON	07003070000001568-E0QKQTl1cs2V
08:17:17	156	5,134.0000	XLON	05003050000001588-E0QKQTl1csIf
08:17:25	156	5,132.0000	XLON	07003070000001254-E0QKQTl1csc2
08:18:20	255	5,134.0000	XLON	07003070000001847-E0QKQTl1cuBG
08:19:20	48	5,132.0000	XLON	07003070000001787-E0QKQTl1cvpM
08:19:20	152	5,132.0000	XLON	07003070000001787-E0QKQTl1cvpc
08:19:24	67	5,130.0000	XLON	05003050000002385-E0QKQTl1cw1G
08:19:24	91	5,130.0000	XLON	07003070000001960-E0QKQTl1cw1C
08:21:03	142	5,118.0000	XLON	05003050000002419-E0QKQTl1cyfw
08:21:03	174	5,120.0000	XLON	07003070000002378-E0QKQTl1cyeq
08:22:16	186	5,108.0000	XLON	07003070000003050-E0QKQTl1d0hS
08:23:04	159	5,104.0000	XLON	05003050000003752-E0QKQTl1d1ke
08:24:21	3	5,108.0000	XLON	05003050000004461-E0QKQTl1d3Zu
08:24:21	43	5,108.0000	XLON	05003050000004461-E0QKQTl1d3Zw
08:24:42	265	5,108.0000	XLON	05003050000004605-E0QKQTl1d40C
08:27:02	214	5,100.0000	XLON	07003070000005059-E0QKQTl1d6gY
08:28:20	195	5,108.0000	XLON	05003050000005857-E0QKQTl1d8DE
08:29:21	55	5,112.0000	XLON	05003050000006375-E0QKQTl1d9In
08:30:10	258	5,108.0000	XLON	07003070000006582-E0QKQTl1dAWB
08:31:10	192	5,110.0000	XLON	07003070000007023-E0QKQTl1dBlu
08:31:38	195	5,106.0000	XLON	05003050000006511-E0QKQTl1dCRG
08:31:38	160	5,102.0000	XLON	07003070000006710-E0QKQTl1dCRZ
08:33:26	222	5,098.0000	XLON	07003070000007847-E0QKQTl1dElq
08:33:58	192	5,096.0000	XLON	07003070000007730-E0QKQTl1dFJF
08:34:38	109	5,098.0000	XLON	07003070000008536-E0QKQTl1dGOM
08:34:38	80	5,098.0000	XLON	07003070000008536-E0QKQTl1dGOO
08:36:03	188	5,094.0000	XLON	07003070000008383-E0QKQTl1dHz1
08:38:06	223	5,096.0000	XLON	07003070000009455-E0QKQTl1dKhX
08:42:07	115	5,102.0000	XLON	05003050000010846-E0QKQTl1dP5x
08:42:25	158	5,102.0000	XLON	05003050000010911-E0QKQTl1dPJT
08:42:57	43	5,102.0000	XLON	05003050000010994-E0QKQTl1dPt2
08:42:57	173	5,102.0000	XLON	05003050000010994-E0QKQTl1dPt4
08:43:39	86	5,100.0000	XLON	05003050000010754-E0QKQTl1dQWN
08:43:39	65	5,100.0000	XLON	07003070000010711-E0QKQTl1dQWL
08:44:38	200	5,100.0000	XLON	05003050000011624-E0QKQTl1dRLA
08:44:45	144	5,098.0000	XLON	07003070000010796-E0QKQTl1dRNi
08:46:06	20	5,098.0000	XLON	07003070000012032-E0QKQTl1dSz9
08:46:06	188	5,098.0000	XLON	07003070000012032-E0QKQTl1dSzD
08:46:55	207	5,092.0000	XLON	05003050000011720-E0QKQTl1dTpd
08:48:05	87	5,090.0000	XLON	07003070000012715-E0QKQTl1dVX5
08:48:05	55	5,090.0000	XLON	07003070000012715-E0QKQTl1dVX7
08:48:07	199	5,088.0000	XLON	05003050000012654-E0QKQTl1dVZL
08:49:21	24	5,088.0000	XLON	05003050000013163-E0QKQTl1dWrl
08:50:12	116	5,088.0000	XLON	05003050000013400-E0QKQTl1dXaO
08:51:02	138	5,088.0000	XLON	05003050000013620-E0QKQTl1dYTI
08:51:02	172	5,086.0000	XLON	07003070000011469-E0QKQTl1dYTK
08:53:35	167	5,090.0000	XLON	05003050000014359-E0QKQTl1dbTE
08:53:44	139	5,088.0000	XLON	05003050000014280-E0QKQTl1dbdX
08:57:28	144	5,092.0000	XLON	07003070000015434-E0QKQTl1dfUs
08:57:58	83	5,092.0000	XLON	05003050000015695-E0QKQTl1dfvA
08:57:58	36	5,092.0000	XLON	07003070000015564-E0QKQTl1dfus
08:57:58	32	5,092.0000	XLON	07003070000015564-E0QKQTl1dfuv
08:58:15	107	5,092.0000	XLON	07003070000015672-E0QKQTl1dg8N
08:59:21	162	5,092.0000	XLON	05003050000016150-E0QKQTl1dhGw
08:59:21	96	5,092.0000	XLON	05003050000016150-E0QKQTl1dhGy
09:01:01	28	5,094.0000	XLON	05003050000017594-E0QKQTl1djRp
09:01:01	43	5,094.0000	XLON	05003050000017594-E0QKQTl1djRr
09:01:18	118	5,094.0000	XLON	05003050000017886-E0QKQTl1djpB
09:01:18	108	5,094.0000	XLON	05003050000017886-E0QKQTl1djpD
09:02:41	169	5,094.0000	XLON	05003050000018685-E0QKQTl1dl6J
09:02:58	107	5,094.0000	XLON	07003070000018681-E0QKQTl1dlJM
09:04:21	202	5,092.0000	XLON	07003070000019232-E0QKQTl1dmfo
09:04:23	15	5,090.0000	XLON	07003070000015488-E0QKQTl1dmkE
09:04:23	178	5,090.0000	XLON	07003070000015488-E0QKQTl1dmkH
09:04:53	112	5,084.0000	XLON	05003050000016655-E0QKQTl1dnJp
09:06:01	142	5,088.0000	XLON	05003050000019936-E0QKQTl1doaq
09:06:01	54	5,088.0000	XLON	05003050000019936-E0QKQTl1doas
09:07:41	1	5,090.0000	XLON	07003070000020504-E0QKQTl1dqHp
09:07:58	231	5,090.0000	XLON	07003070000020614-E0QKQTl1dqWj
09:07:58	6	5,090.0000	XLON	07003070000020614-E0QKQTl1dqWm
09:09:21	102	5,094.0000	XLON	05003050000021190-E0QKQTl1drdb
09:09:38	5	5,094.0000	XLON	07003070000021204-E0QKQTl1drqE
09:09:38	107	5,094.0000	XLON	07003070000021204-E0QKQTl1drqG
09:11:01	162	5,092.0000	XLON	07003070000021612-E0QKQTl1dtAV
09:11:15	155	5,088.0000	XLON	05003050000020934-E0QKQTl1dtP6
09:12:58	71	5,092.0000	XLON	07003070000022196-E0QKQTl1duhP
09:12:58	130	5,092.0000	XLON	07003070000022196-E0QKQTl1duhR
09:12:58	42	5,092.0000	XLON	07003070000022196-E0QKQTl1duhT
09:14:21	29	5,092.0000	XLON	05003050000022751-E0QKQTl1dvgj
09:14:21	43	5,092.0000	XLON	05003050000022751-E0QKQTl1dvgl
09:14:38	119	5,092.0000	XLON	05003050000022873-E0QKQTl1dvwz
09:16:52	17	5,100.0000	XLON	07003070000023658-E0QKQTl1dyEu
09:17:05	237	5,098.0000	XLON	05003050000023439-E0QKQTl1dyUy
09:17:41	102	5,096.0000	XLON	07003070000023941-E0QKQTl1dz8E
09:17:41	43	5,096.0000	XLON	07003070000023941-E0QKQTl1dz8G
09:19:06	65	5,096.0000	XLON	05003050000024609-E0QKQTl1e0nz
09:19:21	72	5,096.0000	XLON	05003050000024665-E0QKQTl1e0wl
09:19:38	88	5,096.0000	XLON	05003050000024732-E0QKQTl1e1EP
09:19:38	64	5,096.0000	XLON	05003050000024732-E0QKQTl1e1ER
09:20:09	91	5,094.0000	XLON	05003050000023329-E0QKQTl1e1jf
09:20:09	68	5,094.0000	XLON	05003050000023329-E0QKQTl1e1ji
09:21:24	186	5,092.0000	XLON	07003070000024932-E0QKQTl1e2ug
09:23:10	196	5,094.0000	XLON	05003050000025631-E0QKQTl1e4xN
09:25:32	149	5,102.0000	XLON	07003070000026200-E0QKQTl1e7BL
09:26:01	209	5,106.0000	XLON	07003070000026445-E0QKQTl1e7TT
09:27:41	54	5,104.0000	XLON	05003050000027079-E0QKQTl1e8ZV
09:27:41	167	5,104.0000	XLON	05003050000027079-E0QKQTl1e8ZX
09:27:41	47	5,104.0000	XLON	05003050000027079-E0QKQTl1e8ZZ
09:28:03	255	5,100.0000	XLON	07003070000026113-E0QKQTl1e8xZ
09:28:11	79	5,094.0000	XLON	05003050000026356-E0QKQTl1e930
09:31:35	17	5,098.0000	XLON	05003050000028372-E0QKQTl1eBkB
09:32:26	54	5,100.0000	XLON	05003050000028628-E0QKQTl1eCQ3
09:32:26	54	5,100.0000	XLON	05003050000028628-E0QKQTl1eCQ5
09:32:27	198	5,098.0000	XLON	05003050000028372-E0QKQTl1eCRZ
09:32:41	108	5,098.0000	XLON	07003070000028525-E0QKQTl1eCb7
09:32:41	68	5,098.0000	XLON	07003070000028525-E0QKQTl1eCb9
09:34:21	189	5,098.0000	XLON	07003070000029050-E0QKQTl1eE54
09:36:35	48	5,096.0000	XLON	05003050000029940-E0QKQTl1eGAd
09:36:52	1	5,098.0000	XLON	05003050000030017-E0QKQTl1eGOM
09:36:52	1	5,098.0000	XLON	05003050000030017-E0QKQTl1eGOO
09:37:09	142	5,098.0000	XLON	07003070000029925-E0QKQTl1eGbU
09:37:41	32	5,098.0000	XLON	05003050000030219-E0QKQTl1eGz4
09:37:41	106	5,098.0000	XLON	05003050000030219-E0QKQTl1eGz6
09:37:41	83	5,098.0000	XLON	05003050000030219-E0QKQTl1eGz8
09:39:38	26	5,102.0000	XLON	05003050000030761-E0QKQTl1eIm4
09:39:38	1	5,102.0000	XLON	05003050000030761-E0QKQTl1eIm6
09:39:38	1	5,102.0000	XLON	05003050000030761-E0QKQTl1eIm8
09:40:53	144	5,100.0000	XLON	07003070000030723-E0QKQTl1eJxd
09:41:15	161	5,100.0000	XLON	07003070000030970-E0QKQTl1eK7x
09:42:45	162	5,102.0000	XLON	05003050000031624-E0QKQTl1eLDT
09:47:18	203	5,108.0000	XLON	07003070000032575-E0QKQTl1eOa0
09:47:37	160	5,108.0000	XLON	05003050000032887-E0QKQTl1eOr2
09:49:07	176	5,112.0000	XLON	07003070000033163-E0QKQTl1ePzK
09:49:40	126	5,112.0000	XLON	07003070000033234-E0QKQTl1eQIo
09:49:59	156	5,108.0000	XLON	07003070000033130-E0QKQTl1eQy2
09:52:46	152	5,110.0000	XLON	05003050000034196-E0QKQTl1eTQJ
09:52:58	132	5,110.0000	XLON	07003070000034438-E0QKQTl1eTVH
09:53:34	189	5,108.0000	XLON	05003050000033855-E0QKQTl1eTpj
09:54:21	2	5,112.0000	XLON	05003050000035040-E0QKQTl1eUNC
09:54:21	1	5,112.0000	XLON	05003050000035040-E0QKQTl1eUNE
09:54:21	74	5,112.0000	XLON	05003050000035040-E0QKQTl1eUNG
09:54:21	102	5,112.0000	XLON	05003050000035040-E0QKQTl1eUNI
09:56:01	198	5,112.0000	XLON	05003050000035478-E0QKQTl1eVP8
09:57:41	6	5,110.0000	XLON	05003050000036035-E0QKQTl1eWbw
09:57:41	43	5,110.0000	XLON	05003050000036035-E0QKQTl1eWby
09:57:58	2	5,110.0000	XLON	05003050000036141-E0QKQTl1eWsC
09:57:58	68	5,110.0000	XLON	05003050000036141-E0QKQTl1eWsE
09:58:15	8	5,110.0000	XLON	07003070000036101-E0QKQTl1eX7Q
09:59:25	101	5,110.0000	XLON	05003050000036273-E0QKQTl1eXsY
09:59:25	74	5,110.0000	XLON	05003050000036516-E0QKQTl1eXsc
09:59:38	2	5,110.0000	XLON	05003050000036631-E0QKQTl1eY7P
09:59:38	43	5,110.0000	XLON	05003050000036631-E0QKQTl1eY7R
10:01:07	221	5,110.0000	XLON	07003070000036982-E0QKQTl1eaIw
10:02:44	192	5,112.0000	XLON	07003070000037559-E0QKQTl1ecDA
10:04:00	92	5,106.0000	XLON	07003070000034892-E0QKQTl1edQz
10:05:20	199	5,110.0000	XLON	05003050000038380-E0QKQTl1eebF
10:06:01	187	5,110.0000	XLON	07003070000038609-E0QKQTl1eevr
10:07:18	173	5,108.0000	XLON	05003050000038282-E0QKQTl1efug
10:07:58	187	5,108.0000	XLON	07003070000039265-E0QKQTl1egP9
10:09:38	54	5,108.0000	XLON	05003050000039910-E0QKQTl1ehfL
10:10:25	168	5,108.0000	XLON	05003050000039981-E0QKQTl1eiNo
10:11:21	196	5,108.0000	XLON	07003070000040243-E0QKQTl1ejD1
10:13:54	235	5,112.0000	XLON	05003050000041051-E0QKQTl1el6l
10:14:21	217	5,112.0000	XLON	05003050000041194-E0QKQTl1elOC
10:14:32	198	5,110.0000	XLON	07003070000040739-E0QKQTl1elbL
10:16:18	162	5,110.0000	XLON	07003070000041757-E0QKQTl1enIg
10:16:36	121	5,108.0000	XLON	07003070000041687-E0QKQTl1enY1
10:19:38	209	5,110.0000	XLON	07003070000042701-E0QKQTl1epkH
10:19:46	179	5,108.0000	XLON	05003050000042692-E0QKQTl1epo9
10:21:13	138	5,106.0000	XLON	07003070000043075-E0QKQTl1eqmU
10:27:09	251	5,106.0000	XLON	07003070000044095-E0QKQTl1evI8
10:27:09	213	5,108.0000	XLON	07003070000044731-E0QKQTl1evHJ
10:27:09	76	5,108.0000	XLON	07003070000044731-E0QKQTl1evHL
10:28:01	232	5,106.0000	XLON	05003050000045023-E0QKQTl1ew4a
10:30:29	128	5,106.0000	XLON	07003070000045713-E0QKQTl1exEA
10:31:01	191	5,106.0000	XLON	05003050000045982-E0QKQTl1exUT
10:33:16	229	5,108.0000	XLON	07003070000046527-E0QKQTl1ez9Q
10:33:20	211	5,106.0000	XLON	07003070000046364-E0QKQTl1ezCA
10:37:26	69	5,106.0000	XLON	05003050000047910-E0QKQTl1f22E
10:37:26	103	5,106.0000	XLON	05003050000047910-E0QKQTl1f22G
10:37:26	45	5,106.0000	XLON	05003050000047910-E0QKQTl1f22I
10:38:31	167	5,102.0000	XLON	07003070000047514-E0QKQTl1f2pn
10:39:38	169	5,104.0000	XLON	05003050000048614-E0QKQTl1f3gl
10:41:01	7	5,104.0000	XLON	05003050000049042-E0QKQTl1f4ZW
10:41:01	128	5,104.0000	XLON	05003050000049042-E0QKQTl1f4ZY
10:41:01	39	5,104.0000	XLON	05003050000049042-E0QKQTl1f4Za
10:42:40	185	5,102.0000	XLON	07003070000048468-E0QKQTl1f5UD
10:42:40	69	5,102.0000	XLON	07003070000048468-E0QKQTl1f5UF
10:44:44	199	5,110.0000	XLON	07003070000050142-E0QKQTl1f6ob
10:44:44	251	5,112.0000	XLON	07003070000050205-E0QKQTl1f6oI
10:48:15	128	5,106.0000	XLON	05003050000051558-E0QKQTl1f9U9
10:48:15	57	5,106.0000	XLON	05003050000051558-E0QKQTl1f9UB
10:49:55	110	5,104.0000	XLON	05003050000051944-E0QKQTl1fAQn
10:49:55	46	5,104.0000	XLON	05003050000051944-E0QKQTl1fAQp
10:51:35	128	5,104.0000	XLON	05003050000052475-E0QKQTl1fBRD
10:51:58	203	5,102.0000	XLON	07003070000051725-E0QKQTl1fBgm
10:52:42	128	5,102.0000	XLON	07003070000052757-E0QKQTl1fCBX
10:52:42	4	5,102.0000	XLON	07003070000052757-E0QKQTl1fCBZ
10:52:42	19	5,102.0000	XLON	07003070000052757-E0QKQTl1fCBb
10:56:02	216	5,102.0000	XLON	05003050000054013-E0QKQTl1fFKF
10:56:02	62	5,102.0000	XLON	05003050000054013-E0QKQTl1fFKK
10:56:24	174	5,100.0000	XLON	05003050000053463-E0QKQTl1fFdp
10:58:51	17	5,100.0000	XLON	05003050000054929-E0QKQTl1fHlA
10:59:23	183	5,100.0000	XLON	05003050000054929-E0QKQTl1fI68
11:01:04	194	5,100.0000	XLON	07003070000055469-E0QKQTl1fJMo
11:02:42	160	5,102.0000	XLON	07003070000055931-E0QKQTl1fKYz
11:04:34	162	5,098.0000	XLON	05003050000054669-E0QKQTl1fLl3
11:05:04	169	5,096.0000	XLON	05003050000056637-E0QKQTl1fM4H
11:07:40	205	5,092.0000	XLON	05003050000055148-E0QKQTl1fNlk
11:07:41	110	5,090.0000	XLON	07003070000057037-E0QKQTl1fNpD
11:07:47	61	5,090.0000	XLON	05003050000057677-E0QKQTl1fNsR
11:07:47	23	5,090.0000	XLON	07003070000057037-E0QKQTl1fNsP
11:07:47	61	5,090.0000	XLON	05003050000057677-E0QKQTl1fNsU
11:10:39	177	5,088.0000	XLON	05003050000058323-E0QKQTl1fPkB
11:11:36	77	5,088.0000	XLON	05003050000059093-E0QKQTl1fQEf
11:11:36	98	5,088.0000	XLON	05003050000059093-E0QKQTl1fQEh
11:12:42	41	5,088.0000	XLON	07003070000059276-E0QKQTl1fQmK
11:13:16	108	5,090.0000	XLON	05003050000059588-E0QKQTl1fR3L
11:13:57	136	5,086.0000	XLON	05003050000057237-E0QKQTl1fRSN
11:17:28	200	5,090.0000	XLON	05003050000060644-E0QKQTl1fUGl
11:21:53	62	5,094.0000	XLON	07003070000061862-E0QKQTl1fXHb
11:21:53	84	5,094.0000	XLON	07003070000061862-E0QKQTl1fXHd
11:22:10	99	5,094.0000	XLON	07003070000061961-E0QKQTl1fXY6
11:23:55	222	5,096.0000	XLON	07003070000062240-E0QKQTl1fZOE
11:26:00	217	5,096.0000	XLON	05003050000063231-E0QKQTl1fapL
11:27:01	35	5,096.0000	XLON	05003050000063298-E0QKQTl1fbOq
11:27:01	204	5,096.0000	XLON	05003050000063298-E0QKQTl1fbOs
11:27:59	160	5,096.0000	XLON	05003050000063926-E0QKQTl1fbvX
11:29:08	241	5,094.0000	XLON	05003050000062282-E0QKQTl1fdI0
11:29:56	112	5,096.0000	XLON	07003070000064476-E0QKQTl1fdpt
11:30:20	213	5,094.0000	XLON	05003050000064398-E0QKQTl1fe7a
11:32:30	123	5,092.0000	XLON	05003050000064876-E0QKQTl1ffYt
11:35:13	120	5,096.0000	XLON	07003070000066341-E0QKQTl1fhae
11:37:24	255	5,096.0000	XLON	07003070000066588-E0QKQTl1firI
11:41:37	223	5,100.0000	XLON	05003050000068265-E0QKQTl1flxi
11:43:50	120	5,100.0000	XLON	07003070000069218-E0QKQTl1fnDl
11:44:07	110	5,100.0000	XLON	05003050000069305-E0QKQTl1fnXZ
11:44:56	202	5,102.0000	XLON	05003050000069551-E0QKQTl1fo8x
11:48:15	238	5,104.0000	XLON	07003070000070624-E0QKQTl1fqR7
11:48:32	96	5,104.0000	XLON	05003050000070741-E0QKQTl1fqco
11:49:56	2	5,104.0000	XLON	07003070000071113-E0QKQTl1frkV
11:49:56	181	5,104.0000	XLON	07003070000071113-E0QKQTl1frkX
11:50:47	78	5,104.0000	XLON	05003050000071417-E0QKQTl1fsHO
11:51:02	54	5,104.0000	XLON	07003070000071493-E0QKQTl1fsP9
11:51:02	58	5,104.0000	XLON	07003070000071493-E0QKQTl1fsPB
11:51:02	66	5,104.0000	XLON	07003070000071493-E0QKQTl1fsPD
11:51:02	55	5,104.0000	XLON	07003070000071493-E0QKQTl1fsPF
11:52:24	172	5,102.0000	XLON	05003050000070417-E0QKQTl1ft5f
11:52:24	66	5,102.0000	XLON	05003050000070417-E0QKQTl1ft5j
11:54:22	1	5,104.0000	XLON	07003070000072516-E0QKQTl1fuR6
11:55:30	64	5,104.0000	XLON	05003050000072808-E0QKQTl1fv6h
11:55:47	64	5,104.0000	XLON	07003070000072865-E0QKQTl1fvMl
11:56:00	203	5,102.0000	XLON	05003050000072466-E0QKQTl1fvTi
11:56:33	217	5,102.0000	XLON	07003070000072958-E0QKQTl1fvqa
11:56:33	203	5,100.0000	XLON	07003070000072053-E0QKQTl1fvqg
11:58:14	138	5,094.0000	XLON	05003050000073587-E0QKQTl1fwpZ
12:00:12	174	5,094.0000	XLON	05003050000074232-E0QKQTl1fytg
12:01:38	122	5,090.0000	XLON	05003050000074819-E0QKQTl1fzlH
12:01:38	152	5,092.0000	XLON	05003050000074913-E0QKQTl1fzkV
12:08:41	242	5,092.0000	XLON	07003070000076488-E0QKQTl1g6lu
12:08:41	197	5,094.0000	XLON	05003050000077210-E0QKQTl1g6hx
12:08:41	256	5,096.0000	XLON	05003050000077692-E0QKQTl1g6YO
12:11:19	179	5,094.0000	XLON	05003050000079497-E0QKQTl1gCGy
12:14:19	292	5,094.0000	XLON	07003070000080056-E0QKQTl1gEiZ
12:15:06	166	5,096.0000	XLON	05003050000080751-E0QKQTl1gFDZ
12:15:14	59	5,094.0000	XLON	05003050000080642-E0QKQTl1gFL8
12:15:14	141	5,098.0000	XLON	05003050000080802-E0QKQTl1gFK0
12:15:17	93	5,094.0000	XLON	05003050000080642-E0QKQTl1gFLx
12:18:32	107	5,092.0000	XLON	05003050000081097-E0QKQTl1gHdQ
12:21:19	7	5,094.0000	XLON	07003070000082975-E0QKQTl1gJAP
12:22:03	163	5,094.0000	XLON	05003050000083085-E0QKQTl1gJpY
12:22:13	174	5,092.0000	XLON	05003050000082728-E0QKQTl1gK1L
12:23:16	138	5,090.0000	XLON	05003050000083722-E0QKQTl1gKWw
12:25:41	191	5,092.0000	XLON	05003050000084231-E0QKQTl1gM6W
12:26:27	59	5,094.0000	XLON	07003070000085041-E0QKQTl1gMdf
12:27:10	174	5,092.0000	XLON	07003070000084946-E0QKQTl1gN7q
12:31:23	176	5,090.0000	XLON	05003050000084119-E0QKQTl1gQQm
12:34:22	48	5,090.0000	XLON	07003070000088847-E0QKQTl1gScT
12:34:22	150	5,090.0000	XLON	07003070000088847-E0QKQTl1gScV
12:34:22	44	5,090.0000	XLON	07003070000088847-E0QKQTl1gScX
12:34:27	129	5,088.0000	XLON	05003050000085524-E0QKQTl1gSi0
12:34:27	108	5,088.0000	XLON	07003070000087058-E0QKQTl1gSi2
12:35:29	43	5,084.0000	XLON	07003070000085698-E0QKQTl1gTib
12:35:29	54	5,084.0000	XLON	07003070000085698-E0QKQTl1gTiM
12:38:16	157	5,086.0000	XLON	05003050000090688-E0QKQTl1gVmh
12:39:22	61	5,086.0000	XLON	07003070000091090-E0QKQTl1gWzH
12:39:22	150	5,086.0000	XLON	07003070000091090-E0QKQTl1gWzJ
12:42:16	221	5,088.0000	XLON	05003050000092166-E0QKQTl1gZLU
12:42:42	169	5,088.0000	XLON	07003070000092443-E0QKQTl1gZhb
12:44:15	39	5,086.0000	XLON	05003050000091754-E0QKQTl1garP
12:44:15	162	5,086.0000	XLON	05003050000091754-E0QKQTl1garR
12:45:48	136	5,088.0000	XLON	05003050000093418-E0QKQTl1gc5U
12:45:48	22	5,088.0000	XLON	05003050000093418-E0QKQTl1gc5W
12:46:02	66	5,088.0000	XLON	07003070000093530-E0QKQTl1gcFo
12:46:19	74	5,088.0000	XLON	05003050000093613-E0QKQTl1gcUz
12:47:36	158	5,086.0000	XLON	05003050000092994-E0QKQTl1gdNx
12:49:07	209	5,092.0000	XLON	07003070000094222-E0QKQTl1gecY
12:50:17	201	5,092.0000	XLON	07003070000094838-E0QKQTl1gfUT
12:51:38	139	5,090.0000	XLON	05003050000094156-E0QKQTl1ggXm
12:54:40	251	5,092.0000	XLON	07003070000096431-E0QKQTl1giZD
12:54:40	12	5,092.0000	XLON	07003070000096431-E0QKQTl1giZF
12:56:49	132	5,094.0000	XLON	07003070000097233-E0QKQTl1gjwb
12:58:33	255	5,094.0000	XLON	07003070000097760-E0QKQTl1gkzp
12:58:33	3	5,094.0000	XLON	07003070000097760-E0QKQTl1gkzr
12:59:22	93	5,094.0000	XLON	05003050000098059-E0QKQTl1glcu
12:59:57	240	5,092.0000	XLON	05003050000097001-E0QKQTl1glye
13:02:13	197	5,092.0000	XLON	05003050000098835-E0QKQTl1gnPE
13:05:17	183	5,090.0000	XLON	07003070000098719-E0QKQTl1gqC2
13:05:55	54	5,088.0000	XLON	05003050000099331-E0QKQTl1gqmr
13:05:55	65	5,088.0000	XLON	05003050000099331-E0QKQTl1gqmt
13:07:55	276	5,096.0000	XLON	05003050000101666-E0QKQTl1gsic
13:10:10	155	5,108.0000	XLON	07003070000102607-E0QKQTl1guRH
13:10:10	28	5,108.0000	XLON	07003070000102607-E0QKQTl1guRM
13:10:46	232	5,106.0000	XLON	05003050000102427-E0QKQTl1gv9N
13:11:12	84	5,100.0000	XLON	07003070000102740-E0QKQTl1gval
13:17:14	269	5,100.0000	XLON	07003070000104106-E0QKQTl1h0HI
13:17:43	62	5,094.0000	XLON	05003050000104594-E0QKQTl1h1CF
13:17:43	1	5,096.0000	XLON	07003070000102929-E0QKQTl1h1BJ
13:17:43	169	5,098.0000	XLON	05003050000103485-E0QKQTl1h1Ak
13:17:43	156	5,096.0000	XLON	07003070000102929-E0QKQTl1h1BA
13:18:12	222	5,092.0000	XLON	05003050000105376-E0QKQTl1h1Ye
13:23:52	294	5,086.0000	XLON	05003050000107357-E0QKQTl1h69W
13:23:53	143	5,084.0000	XLON	05003050000106151-E0QKQTl1h6Ay
13:26:23	221	5,084.0000	XLON	07003070000108253-E0QKQTl1h7la
13:30:47	217	5,090.0000	XLON	05003050000111972-E0QKQTl1hBoI
13:30:48	260	5,088.0000	XLON	05003050000111600-E0QKQTl1hBog
13:31:08	206	5,086.0000	XLON	07003070000109622-E0QKQTl1hC5k
13:32:32	148	5,088.0000	XLON	07003070000112932-E0QKQTl1hDIm
13:34:53	224	5,088.0000	XLON	05003050000113340-E0QKQTl1hF8A
13:37:41	190	5,090.0000	XLON	07003070000115007-E0QKQTl1hHkP
13:40:36	411	5,092.0000	XLON	07003070000116551-E0QKQTl1hKCD
13:40:38	294	5,090.0000	XLON	07003070000115541-E0QKQTl1hKG0
13:41:53	169	5,094.0000	XLON	05003050000117205-E0QKQTl1hLK3
13:43:27	169	5,092.0000	XLON	07003070000117139-E0QKQTl1hMYx
13:43:28	113	5,090.0000	XLON	05003050000117206-E0QKQTl1hMaI
13:44:29	125	5,082.0000	XLON	05003050000118557-E0QKQTl1hNKx
13:44:29	151	5,086.0000	XLON	05003050000117926-E0QKQTl1hNJu
13:44:29	138	5,088.0000	XLON	07003070000118610-E0QKQTl1hNJG
13:49:32	144	5,078.0000	XLON	07003070000120378-E0QKQTl1hSOz
13:49:32	68	5,078.0000	XLON	07003070000121013-E0QKQTl1hSP3
13:50:00	102	5,076.0000	XLON	05003050000120996-E0QKQTl1hSmb
13:50:00	129	5,076.0000	XLON	07003070000119734-E0QKQTl1hSmX
13:51:32	161	5,072.0000	XLON	05003050000121885-E0QKQTl1hTxg
13:52:03	146	5,070.0000	XLON	05003050000121774-E0QKQTl1hUIC
13:53:13	143	5,070.0000	XLON	05003050000122672-E0QKQTl1hUor
13:53:36	182	5,068.0000	XLON	07003070000122527-E0QKQTl1hV3O
13:57:00	121	5,062.0000	XLON	05003050000123927-E0QKQTl1hXr1
13:57:13	66	5,060.0000	XLON	05003050000123195-E0QKQTl1hYF0
13:57:13	143	5,060.0000	XLON	07003070000123221-E0QKQTl1hYF2
13:58:36	32	5,066.0000	XLON	07003070000124811-E0QKQTl1hZtF
13:58:36	44	5,066.0000	XLON	07003070000124811-E0QKQTl1hZt8
13:59:47	165	5,066.0000	XLON	05003050000125368-E0QKQTl1hadx
13:59:47	65	5,066.0000	XLON	07003070000124811-E0QKQTl1hadt
14:01:45	196	5,064.0000	XLON	07003070000125965-E0QKQTl1hdHL
14:03:59	226	5,064.0000	XLON	07003070000127325-E0QKQTl1hfRV
14:05:00	192	5,074.0000	XLON	05003050000127734-E0QKQTl1hgcT
14:07:39	222	5,074.0000	XLON	07003070000128191-E0QKQTl1hiv8
14:08:35	267	5,074.0000	XLON	07003070000128836-E0QKQTl1hjRr
14:10:12	198	5,074.0000	XLON	05003050000129463-E0QKQTl1hl7C
14:12:28	227	5,074.0000	XLON	05003050000130074-E0QKQTl1hnQT
14:13:00	270	5,074.0000	XLON	07003070000130897-E0QKQTl1ho0k
14:16:36	276	5,078.0000	XLON	05003050000133557-E0QKQTl1hqa5
14:18:35	275	5,078.0000	XLON	07003070000134100-E0QKQTl1htBb
14:19:27	51	5,074.0000	XLON	07003070000133650-E0QKQTl1huVb
14:19:27	275	5,076.0000	XLON	05003050000133405-E0QKQTl1huUr
14:19:29	158	5,074.0000	XLON	07003070000133650-E0QKQTl1huXA
14:20:35	275	5,072.0000	XLON	05003050000134754-E0QKQTl1hvXk
14:22:03	211	5,074.0000	XLON	05003050000135605-E0QKQTl1hxVb
14:24:18	162	5,070.0000	XLON	07003070000135467-E0QKQTl1i0QK
14:24:18	162	5,072.0000	XLON	07003070000135488-E0QKQTl1i0Of
14:24:19	195	5,068.0000	XLON	05003050000136033-E0QKQTl1i0RZ
14:25:00	130	5,068.0000	XLON	07003070000136838-E0QKQTl1i1bH
14:25:53	169	5,066.0000	XLON	05003050000136755-E0QKQTl1i3No
14:26:20	188	5,064.0000	XLON	05003050000137550-E0QKQTl1i3wC
14:26:20	91	5,064.0000	XLON	07003070000136968-E0QKQTl1i3w8
14:26:34	3	5,062.0000	XLON	07003070000137637-E0QKQTl1i4CF
14:27:43	252	5,064.0000	XLON	07003070000138491-E0QKQTl1i5f5
14:28:03	141	5,062.0000	XLON	07003070000137637-E0QKQTl1i67F
14:28:03	72	5,062.0000	XLON	07003070000137637-E0QKQTl1i678
14:28:29	142	5,064.0000	XLON	07003070000138930-E0QKQTl1i6qC
14:28:34	79	5,062.0000	XLON	05003050000138882-E0QKQTl1i6z4
14:28:38	176	5,060.0000	XLON	05003050000138420-E0QKQTl1i7KV
14:29:28	342	5,056.0000	XLON	07003070000139686-E0QKQTl1i942
14:29:52	251	5,054.0000	XLON	05003050000139647-E0QKQTl1i9pL
14:29:58	148	5,048.0000	XLON	07003070000140162-E0QKQTl1iA9p
14:32:00	321	5,070.0000	XLON	07003070000144217-E0QKQTl1iNTH
14:32:16	278	5,066.0000	XLON	05003050000143597-E0QKQTl1iPOb
14:32:31	65	5,064.0000	XLON	07003070000144596-E0QKQTl1iQzp
14:32:51	182	5,062.0000	XLON	07003070000145419-E0QKQTl1iT3v
14:32:59	200	5,060.0000	XLON	05003050000145302-E0QKQTl1iTot
14:33:15	164	5,058.0000	XLON	05003050000145779-E0QKQTl1iVoF
14:34:46	251	5,078.0000	XLON	07003070000147757-E0QKQTl1icPw
14:34:47	234	5,076.0000	XLON	05003050000147739-E0QKQTl1icXO
14:36:04	225	5,064.0000	XLON	07003070000149959-E0QKQTl1iiqs
14:37:30	107	5,072.0000	XLON	05003050000151478-E0QKQTl1invU
14:37:55	124	5,068.0000	XLON	07003070000152127-E0QKQTl1ip9Z
14:37:55	115	5,068.0000	XLON	07003070000152127-E0QKQTl1ip9o
14:39:25	155	5,082.0000	XLON	07003070000153736-E0QKQTl1itrs
14:39:25	92	5,082.0000	XLON	07003070000154023-E0QKQTl1itru
14:41:13	164	5,080.0000	XLON	05003050000153740-E0QKQTl1iyzd
14:41:13	74	5,080.0000	XLON	05003050000154021-E0QKQTl1iyzf
14:42:39	64	5,080.0000	XLON	07003070000156180-E0QKQTl1j2Ti
14:43:17	263	5,084.0000	XLON	05003050000157843-E0QKQTl1j47E
14:44:08	40	5,086.0000	XLON	05003050000158811-E0QKQTl1j6AQ
14:44:42	366	5,088.0000	XLON	07003070000159371-E0QKQTl1j7WW
14:45:00	199	5,086.0000	XLON	05003050000158811-E0QKQTl1j8Dj
14:45:05	244	5,082.0000	XLON	05003050000158810-E0QKQTl1j8c1
14:45:05	163	5,082.0000	XLON	05003050000159736-E0QKQTl1j8c3
14:46:06	174	5,082.0000	XLON	07003070000160814-E0QKQTl1jBbK
14:46:11	68	5,082.0000	XLON	07003070000160814-E0QKQTl1jBlD
14:46:13	286	5,080.0000	XLON	05003050000160808-E0QKQTl1jC05
14:48:23	286	5,076.0000	XLON	05003050000163360-E0QKQTl1jHJf
14:50:28	356	5,076.0000	XLON	07003070000164298-E0QKQTl1jMjK
14:50:28	332	5,078.0000	XLON	05003050000165284-E0QKQTl1jMj0
14:50:29	118	5,074.0000	XLON	07003070000165342-E0QKQTl1jMlh
14:51:25	198	5,076.0000	XLON	07003070000166007-E0QKQTl1jP9l
14:51:44	197	5,074.0000	XLON	07003070000165913-E0QKQTl1jPpZ
14:52:52	264	5,076.0000	XLON	07003070000167056-E0QKQTl1jSCn
14:55:12	234	5,080.0000	XLON	05003050000168704-E0QKQTl1jWBO
14:56:53	239	5,088.0000	XLON	05003050000170006-E0QKQTl1jZJn
14:56:53	27	5,088.0000	XLON	05003050000170006-E0QKQTl1jZJp
14:57:50	210	5,086.0000	XLON	07003070000170080-E0QKQTl1jbL8
14:57:50	105	5,086.0000	XLON	07003070000170080-E0QKQTl1jbLE
14:57:52	183	5,084.0000	XLON	07003070000170110-E0QKQTl1jbQA
14:59:28	290	5,088.0000	XLON	07003070000171933-E0QKQTl1jebL
15:00:01	102	5,086.0000	XLON	07003070000171557-E0QKQTl1jfyH
15:01:05	315	5,088.0000	XLON	07003070000173072-E0QKQTl1jiJu
15:01:46	188	5,086.0000	XLON	07003070000171557-E0QKQTl1jjd3
15:02:00	170	5,084.0000	XLON	05003050000171804-E0QKQTl1jkDF
15:02:00	138	5,084.0000	XLON	05003050000172941-E0QKQTl1jkDH
15:02:06	85	5,082.0000	XLON	05003050000172058-E0QKQTl1jkVQ
15:02:46	223	5,074.0000	XLON	07003070000174115-E0QKQTl1jmCK
15:03:21	17	5,072.0000	XLON	05003050000174002-E0QKQTl1jnay
15:03:24	124	5,072.0000	XLON	05003050000174002-E0QKQTl1jndY
15:03:29	82	5,072.0000	XLON	05003050000174002-E0QKQTl1jnvS
15:05:32	244	5,078.0000	XLON	05003050000175776-E0QKQTl1jslB
15:06:06	335	5,084.0000	XLON	05003050000176348-E0QKQTl1ju1e
15:06:20	116	5,082.0000	XLON	07003070000176431-E0QKQTl1jugd
15:07:42	254	5,084.0000	XLON	05003050000177657-E0QKQTl1jyOd
15:08:07	63	5,080.0000	XLON	05003050000176634-E0QKQTl1jzON
15:08:07	181	5,080.0000	XLON	07003070000176430-E0QKQTl1jzOP
15:09:39	278	5,092.0000	XLON	07003070000179031-E0QKQTl1k2D9
15:11:15	265	5,092.0000	XLON	05003050000179866-E0QKQTl1k5u3
15:12:23	107	5,102.0000	XLON	05003050000180860-E0QKQTl1k8kX
15:12:23	110	5,102.0000	XLON	05003050000180862-E0QKQTl1k8kZ
15:13:03	172	5,100.0000	XLON	07003070000180857-E0QKQTl1kA9P
15:13:03	94	5,100.0000	XLON	07003070000180858-E0QKQTl1kA9R
15:13:09	279	5,098.0000	XLON	05003050000181106-E0QKQTl1kARr
15:16:00	144	5,100.0000	XLON	05003050000183170-E0QKQTl1kFYq
15:16:02	233	5,100.0000	XLON	05003050000183186-E0QKQTl1kFc6
15:16:02	108	5,100.0000	XLON	05003050000183186-E0QKQTl1kFc1
15:16:39	220	5,098.0000	XLON	05003050000183005-E0QKQTl1kH0D
15:16:49	124	5,096.0000	XLON	07003070000183176-E0QKQTl1kHOY
15:16:49	56	5,096.0000	XLON	07003070000183176-E0QKQTl1kHOd
15:17:58	95	5,092.0000	XLON	07003070000184383-E0QKQTl1kJvg
15:18:02	97	5,092.0000	XLON	07003070000184383-E0QKQTl1kK2x
15:18:03	31	5,092.0000	XLON	07003070000184383-E0QKQTl1kK74
15:18:50	149	5,094.0000	XLON	07003070000184610-E0QKQTl1kLPL
15:19:50	205	5,090.0000	XLON	05003050000184255-E0QKQTl1kNKu
15:21:57	227	5,090.0000	XLON	07003070000186655-E0QKQTl1kQkd
15:22:09	94	5,088.0000	XLON	05003050000185539-E0QKQTl1kR80
15:22:12	4	5,088.0000	XLON	05003050000185539-E0QKQTl1kRAO
15:22:19	63	5,088.0000	XLON	05003050000185539-E0QKQTl1kRLI
15:22:19	22	5,088.0000	XLON	05003050000185539-E0QKQTl1kRLK
15:22:52	184	5,092.0000	XLON	07003070000187784-E0QKQTl1kS6L
15:22:52	54	5,092.0000	XLON	07003070000187784-E0QKQTl1kS6E
15:24:24	323	5,092.0000	XLON	05003050000188889-E0QKQTl1kV4N
15:26:46	226	5,100.0000	XLON	07003070000190524-E0QKQTl1kZuU
15:26:52	92	5,100.0000	XLON	05003050000190635-E0QKQTl1kaIC
15:27:12	124	5,098.0000	XLON	05003050000190440-E0QKQTl1kanJ
15:27:12	109	5,098.0000	XLON	07003070000190436-E0QKQTl1kanL
15:27:59	61	5,100.0000	XLON	07003070000191346-E0QKQTl1kcPS
15:29:56	112	5,102.0000	XLON	05003050000192477-E0QKQTl1kf0A
15:29:56	150	5,102.0000	XLON	05003050000192477-E0QKQTl1kf01
15:30:49	157	5,104.0000	XLON	05003050000193149-E0QKQTl1kgmr
15:30:49	89	5,104.0000	XLON	07003070000192874-E0QKQTl1kgml
15:31:09	192	5,104.0000	XLON	07003070000193385-E0QKQTl1khHa
15:31:16	115	5,104.0000	XLON	07003070000193385-E0QKQTl1khSN
15:31:30	89	5,102.0000	XLON	05003050000192640-E0QKQTl1khor
15:31:34	232	5,100.0000	XLON	07003070000191346-E0QKQTl1khwY
15:31:47	148	5,098.0000	XLON	05003050000193577-E0QKQTl1kiKu
15:32:48	307	5,110.0000	XLON	07003070000194543-E0QKQTl1kkCl
15:34:22	308	5,110.0000	XLON	05003050000195502-E0QKQTl1knK2
15:34:52	83	5,112.0000	XLON	05003050000195751-E0QKQTl1koDx
15:34:52	93	5,112.0000	XLON	07003070000195780-E0QKQTl1koDv
15:34:54	27	5,110.0000	XLON	05003050000195752-E0QKQTl1koGC
15:34:54	148	5,110.0000	XLON	07003070000195781-E0QKQTl1koGA
15:34:54	70	5,110.0000	XLON	05003050000195752-E0QKQTl1koGH
15:36:44	101	5,108.0000	XLON	07003070000196642-E0QKQTl1krtp
15:37:04	177	5,108.0000	XLON	07003070000196642-E0QKQTl1ksFy
15:37:58	321	5,110.0000	XLON	05003050000197658-E0QKQTl1ktlx
15:38:01	286	5,108.0000	XLON	05003050000197546-E0QKQTl1ktpF
15:40:07	48	5,110.0000	XLON	07003070000198934-E0QKQTl1kwiW
15:40:07	163	5,110.0000	XLON	07003070000198934-E0QKQTl1kwij
15:41:02	295	5,108.0000	XLON	07003070000198711-E0QKQTl1kyAP
15:41:02	224	5,110.0000	XLON	05003050000199535-E0QKQTl1kyA2
15:42:44	314	5,106.0000	XLON	05003050000200577-E0QKQTl1l0b8
15:44:50	270	5,104.0000	XLON	05003050000201883-E0QKQTl1l3sl
15:45:29	104	5,102.0000	XLON	07003070000200581-E0QKQTl1l4pm
15:45:30	165	5,102.0000	XLON	07003070000200581-E0QKQTl1l4sB
15:46:06	315	5,100.0000	XLON	05003050000202768-E0QKQTl1l5ug
15:47:04	183	5,102.0000	XLON	05003050000203234-E0QKQTl1l7Ec
15:47:08	127	5,098.0000	XLON	07003070000201966-E0QKQTl1l7Tz
15:47:08	98	5,100.0000	XLON	07003070000203130-E0QKQTl1l7TA
15:49:01	222	5,110.0000	XLON	07003070000204414-E0QKQTl1lAc8
15:49:27	226	5,114.0000	XLON	07003070000204620-E0QKQTl1lB9h
15:51:33	11	5,114.0000	XLON	05003050000205741-E0QKQTl1lEP0
15:51:33	341	5,114.0000	XLON	05003050000205741-E0QKQTl1lEP4
15:52:52	347	5,114.0000	XLON	07003070000206703-E0QKQTl1lG9V
15:54:27	68	5,118.0000	XLON	07003070000207642-E0QKQTl1lIS0
15:54:27	302	5,118.0000	XLON	07003070000207642-E0QKQTl1lIS2
15:56:03	9	5,122.0000	XLON	05003050000208706-E0QKQTl1lLf9
15:56:03	38	5,122.0000	XLON	05003050000208706-E0QKQTl1lLfB
15:56:03	202	5,122.0000	XLON	05003050000208706-E0QKQTl1lLfD
15:56:20	13	5,122.0000	XLON	05003050000208842-E0QKQTl1lM1v
15:56:20	91	5,122.0000	XLON	05003050000208842-E0QKQTl1lM1x
15:56:51	86	5,120.0000	XLON	05003050000208666-E0QKQTl1lMt4
15:56:51	69	5,120.0000	XLON	07003070000208516-E0QKQTl1lMt6
15:56:51	105	5,120.0000	XLON	05003050000208667-E0QKQTl1lMt8
15:57:45	257	5,120.0000	XLON	07003070000209430-E0QKQTl1lPOm
15:58:18	74	5,128.0000	XLON	05003050000209872-E0QKQTl1lQWc
15:58:59	218	5,124.0000	XLON	05003050000209911-E0QKQTl1lRTv
15:58:59	44	5,126.0000	XLON	07003070000209672-E0QKQTl1lRT9
15:58:59	149	5,126.0000	XLON	07003070000209673-E0QKQTl1lRTB
15:58:59	51	5,126.0000	XLON	07003070000209672-E0QKQTl1lRT6
15:59:37	232	5,130.0000	XLON	05003050000210678-E0QKQTl1lSrj
16:00:15	154	5,138.0000	XLON	05003050000211054-E0QKQTl1lUVB
16:00:15	107	5,138.0000	XLON	07003070000210848-E0QKQTl1lUV9
16:01:11	248	5,140.0000	XLON	05003050000211756-E0QKQTl1lX3u
16:02:25	7	5,134.0000	XLON	05003050000210910-E0QKQTl1lZda
16:02:25	322	5,136.0000	XLON	05003050000211690-E0QKQTl1lZdA
16:02:56	72	5,138.0000	XLON	05003050000212741-E0QKQTl1lakd
16:02:56	183	5,138.0000	XLON	05003050000212741-E0QKQTl1laki
16:03:56	139	5,140.0000	XLON	05003050000212916-E0QKQTl1lcpL
16:03:56	93	5,140.0000	XLON	07003070000212694-E0QKQTl1lcpJ
16:03:56	232	5,140.0000	XLON	05003050000212935-E0QKQTl1lcpN
16:04:26	188	5,138.0000	XLON	07003070000213478-E0QKQTl1le2I
16:06:08	244	5,136.0000	XLON	05003050000213686-E0QKQTl1lgnk
16:06:10	39	5,134.0000	XLON	07003070000213479-E0QKQTl1lgt9
16:06:11	92	5,134.0000	XLON	07003070000213479-E0QKQTl1lgvB
16:06:11	69	5,134.0000	XLON	05003050000214663-E0QKQTl1lgvF
16:06:11	57	5,134.0000	XLON	07003070000213479-E0QKQTl1lgvD
16:06:53	257	5,132.0000	XLON	07003070000214454-E0QKQTl1liGo
16:07:47	11	5,132.0000	XLON	05003050000215632-E0QKQTl1ljkP
16:07:53	17	5,132.0000	XLON	05003050000215632-E0QKQTl1ljtK
16:07:59	14	5,132.0000	XLON	05003050000215632-E0QKQTl1ljw5
16:08:00	122	5,132.0000	XLON	05003050000215632-E0QKQTl1ljy3
16:08:02	75	5,132.0000	XLON	05003050000215632-E0QKQTl1ljyt
16:08:50	49	5,130.0000	XLON	07003070000215468-E0QKQTl1llFQ
16:08:51	211	5,130.0000	XLON	07003070000215468-E0QKQTl1llFp
16:08:53	119	5,128.0000	XLON	05003050000215766-E0QKQTl1llIM
16:08:53	33	5,128.0000	XLON	05003050000215766-E0QKQTl1llIO
16:09:41	5	5,122.0000	XLON	05003050000216768-E0QKQTl1lmxt
16:09:44	119	5,122.0000	XLON	05003050000216768-E0QKQTl1ln0l
16:09:50	74	5,122.0000	XLON	05003050000216768-E0QKQTl1lnGP
16:11:14	350	5,122.0000	XLON	07003070000217546-E0QKQTl1lps5
16:13:06	205	5,132.0000	XLON	05003050000218714-E0QKQTl1ltIC
16:13:06	107	5,132.0000	XLON	05003050000218714-E0QKQTl1ltIF
16:13:06	170	5,132.0000	XLON	05003050000218714-E0QKQTl1ltI4
16:13:23	300	5,130.0000	XLON	05003050000218537-E0QKQTl1ltjD
16:13:25	203	5,128.0000	XLON	05003050000218304-E0QKQTl1ltpF
16:14:41	174	5,122.0000	XLON	05003050000219590-E0QKQTl1lwJ0
16:14:41	119	5,122.0000	XLON	05003050000219590-E0QKQTl1lwIw
16:14:43	338	5,120.0000	XLON	05003050000219414-E0QKQTl1lwLb
16:16:16	72	5,114.0000	XLON	05003050000220117-E0QKQTl1lynJ
16:16:17	113	5,114.0000	XLON	05003050000220117-E0QKQTl1lyo5
16:16:17	66	5,114.0000	XLON	07003070000219993-E0QKQTl1lyo7
16:16:17	3	5,114.0000	XLON	05003050000220117-E0QKQTl1lyo2
16:17:52	364	5,118.0000	XLON	05003050000220173-E0QKQTl1m1kz
16:18:19	196	5,116.0000	XLON	05003050000220134-E0QKQTl1m2RN
16:18:19	261	5,116.0000	XLON	07003070000220022-E0QKQTl1m2RP
16:18:22	57	5,114.0000	XLON	07003070000220061-E0QKQTl1m2YB
16:18:24	59	5,114.0000	XLON	07003070000220061-E0QKQTl1m2bf
16:18:28	35	5,114.0000	XLON	07003070000220061-E0QKQTl1m2iv
16:19:44	53	5,112.0000	XLON	05003050000220231-E0QKQTl1m4Vj
16:19:46	54	5,112.0000	XLON	05003050000220231-E0QKQTl1m4WL
16:19:56	54	5,112.0000	XLON	05003050000220231-E0QKQTl1m4ir
16:20:00	108	5,112.0000	XLON	05003050000220231-E0QKQTl1m4no
16:20:05	24	5,112.0000	XLON	05003050000220231-E0QKQTl1m54D
16:20:45	346	5,110.0000	XLON	07003070000220111-E0QKQTl1m6DF
16:20:46	93	5,108.0000	XLON	05003050000220243-E0QKQTl1m6HS
16:20:47	44	5,108.0000	XLON	05003050000220243-E0QKQTl1m6IZ
16:21:08	280	5,112.0000	XLON	07003070000220157-E0QKQTl1m73G
16:21:41	57	5,112.0000	XLON	07003070000220157-E0QKQTl1m8DJ
16:23:00	344	5,112.0000	XLON	05003050000220339-E0QKQTl1mAuG
16:23:00	56	5,112.0000	XLON	07003070000220157-E0QKQTl1mAuA
16:24:50	415	5,126.0000	XLON	07003070000220304-E0QKQTl1mEXn
16:25:41	315	5,124.0000	XLON	05003050000220425-E0QKQTl1mGNN
16:25:41	35	5,124.0000	XLON	05003050000220425-E0QKQTl1mGN1
16:25:43	350	5,122.0000	XLON	05003050000220428-E0QKQTl1mGTp
16:25:43	65	5,124.0000	XLON	05003050000220425-E0QKQTl1mGSy
16:27:19	213	5,120.0000	XLON	05003050000220490-E0QKQTl1mK7N
16:27:43	152	5,118.0000	XLON	05003050000220459-E0QKQTl1mL11
16:27:59	54	5,118.0000	XLON	05003050000220504-E0QKQTl1mLW2
16:28:12	49	5,118.0000	XLON	05003050000220504-E0QKQTl1mMC0
16:28:55	47	5,120.0000	XLON	07003070000220426-E0QKQTl1mO7A
16:28:55	207	5,120.0000	XLON	05003050000220552-E0QKQTl1mO6j
16:28:55	41	5,120.0000	XLON	05003050000220552-E0QKQTl1mO6l

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 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

POSAKFBDOBKDQBD

TIDM	AHT
Share Price	Loading...
Market Cap	Loading...

Date	19 Feb 2026
Time	07:00:03
Category	Capital structure
ID	5664T

TIDM	AHT
Share Price	Loading...
Market Cap	Loading...

Date	19 Feb 2026
Time	07:00:03
Category	Capital structure
ID	5664T

t

t

Company Information

AI Summary

RNS Metadata

Company Information

AI Summary

RNS Metadata

Transaction in Own Shares