SSP Group PLC (SSPG) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 28/08/2026 | 15:38:57 | 201.00p | 658,683 | £1,323,952.83 | Off-book | Buy | SI |
| 28/08/2026 | 15:35:08 | 201.00p | 1,731,727 | £3,480,771.27 | Exchange | Buy | UT |
| 28/08/2026 | 15:29:58 | 200.60p | 625 | £1,253.75 | Exchange | Sell | AT |
| 28/08/2026 | 15:29:34 | 200.60p | 936 | £1,877.62 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:34 | 200.60p | 700 | £1,404.20 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:34 | 200.40p | 1,004 | £2,012.02 | Exchange | Sell | AT |
| 28/08/2026 | 15:29:32 | 200.40p | 1,181 | £2,366.72 | Off-book | Sell | SI |
| 28/08/2026 | 15:29:23 | 200.40p | 16 | £32.06 | Exchange | Sell | AT |
| 28/08/2026 | 15:29:19 | 200.40p | 65 | £130.26 | Exchange | Sell | AT |
| 28/08/2026 | 15:28:17 | 200.40p | 54 | £108.22 | Exchange | Sell | AT |
| 28/08/2026 | 15:28:17 | 200.40p | 851 | £1,705.40 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:33 | 200.40p | 700 | £1,402.80 | Exchange | Buy | AT |
| 28/08/2026 | 15:26:30 | 200.40p | 700 | £1,402.80 | Exchange | Buy | AT |
| 28/08/2026 | 15:26:25 | 200.40p | 700 | £1,402.80 | Exchange | Buy | AT |
| 28/08/2026 | 15:26:20 | 200.40p | 700 | £1,402.80 | Exchange | Buy | AT |
| 28/08/2026 | 15:26:17 | 200.40p | 700 | £1,402.80 | Exchange | Buy | AT |
| 28/08/2026 | 15:26:04 | 200.40p | 564 | £1,130.26 | Exchange | Buy | AT |
| 28/08/2026 | 15:26:04 | 200.40p | 1,009 | £2,022.04 | Exchange | Buy | AT |
| 28/08/2026 | 15:26:04 | 200.40p | 890 | £1,783.56 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:04 | 200.40p | 890 | £1,783.56 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:04 | 200.40p | 890 | £1,783.56 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:04 | 200.40p | 60 | £120.24 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:04 | 200.40p | 983 | £1,969.93 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:04 | 200.40p | 2,340 | £4,689.36 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:04 | 200.40p | 890 | £1,783.56 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:04 | 200.40p | 743 | £1,488.97 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:04 | 200.40p | 890 | £1,783.56 | Exchange | Sell | AT |
| 28/08/2026 | 15:25:13 | 200.60p | 475 | £952.85 | Exchange | Buy | AT |
| 28/08/2026 | 15:24:02 | 200.60p | 5 | £10.03 | Exchange | Buy | AT |
| 28/08/2026 | 15:23:48 | 200.40p | 740 | £1,482.96 | Off-book | Sell | SI |
| 28/08/2026 | 15:23:11 | 200.60p | 179 | £359.07 | Exchange | Unknown | AT |
| 28/08/2026 | 15:23:10 | 200.60p | 439 | £880.63 | Exchange | Unknown | AT |
| 28/08/2026 | 15:23:09 | 200.60p | 487 | £976.92 | Exchange | Unknown | AT |
| 28/08/2026 | 15:23:09 | 200.60p | 316 | £633.90 | Exchange | Unknown | AT |
| 28/08/2026 | 15:22:58 | 200.60p | 1,426 | £2,860.56 | Exchange | Buy | AT |
| 28/08/2026 | 15:22:57 | 200.60p | 1,435 | £2,878.61 | Exchange | Unknown | AT |
| 28/08/2026 | 15:22:27 | 200.40p | 733 | £1,468.93 | Off-book | Sell | SI |
| 28/08/2026 | 15:21:29 | 200.40p | 717 | £1,436.87 | Off-book | Sell | SI |
| 28/08/2026 | 15:20:40 | 200.40p | 747 | £1,496.99 | Off-book | Sell | SI |
| 28/08/2026 | 15:19:37 | 200.40p | 446 | £893.78 | Off-book | Sell | SI |
| 28/08/2026 | 15:18:02 | 200.60p | 843 | £1,691.06 | Exchange | Buy | AT |
| 28/08/2026 | 15:18:02 | 200.60p | 1 | £2.01 | Exchange | Buy | AT |
| 28/08/2026 | 15:17:02 | 200.60p | 823 | £1,650.94 | Exchange | Unknown | AT |
| 28/08/2026 | 15:17:02 | 200.60p | 92 | £184.55 | Exchange | Unknown | AT |
| 28/08/2026 | 15:17:02 | 200.60p | 675 | £1,354.05 | Exchange | Unknown | AT |
| 28/08/2026 | 15:17:02 | 200.60p | 915 | £1,835.49 | Exchange | Buy | AT |
| 28/08/2026 | 15:17:02 | 200.60p | 824 | £1,652.94 | Exchange | Buy | AT |
| 28/08/2026 | 15:17:02 | 200.20p | 1,980 | £3,963.96 | Exchange | Sell | AT |
| 28/08/2026 | 15:17:02 | 200.20p | 466 | £932.93 | Exchange | Sell | AT |
| 28/08/2026 | 15:17:02 | 200.20p | 799 | £1,599.60 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 28/08/2026 | 15:38:57 | 201.00p | 658,683 | £1,323,952.83 | Off-book | Buy | SI |
| 28/08/2026 | 15:35:08 | 201.00p | 1,731,727 | £3,480,771.27 | Exchange | Buy | UT |
| 28/08/2026 | 15:29:58 | 200.60p | 625 | £1,253.75 | Exchange | Sell | AT |
| 28/08/2026 | 15:29:34 | 200.60p | 936 | £1,877.62 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:34 | 200.60p | 700 | £1,404.20 | Exchange | Buy | AT |
| 28/08/2026 | 15:29:34 | 200.40p | 1,004 | £2,012.02 | Exchange | Sell | AT |
| 28/08/2026 | 15:29:32 | 200.40p | 1,181 | £2,366.72 | Off-book | Sell | SI |
| 28/08/2026 | 15:29:23 | 200.40p | 16 | £32.06 | Exchange | Sell | AT |
| 28/08/2026 | 15:29:19 | 200.40p | 65 | £130.26 | Exchange | Sell | AT |
| 28/08/2026 | 15:28:17 | 200.40p | 54 | £108.22 | Exchange | Sell | AT |
| 28/08/2026 | 15:28:17 | 200.40p | 851 | £1,705.40 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:33 | 200.40p | 700 | £1,402.80 | Exchange | Buy | AT |
| 28/08/2026 | 15:26:30 | 200.40p | 700 | £1,402.80 | Exchange | Buy | AT |
| 28/08/2026 | 15:26:25 | 200.40p | 700 | £1,402.80 | Exchange | Buy | AT |
| 28/08/2026 | 15:26:20 | 200.40p | 700 | £1,402.80 | Exchange | Buy | AT |
| 28/08/2026 | 15:26:17 | 200.40p | 700 | £1,402.80 | Exchange | Buy | AT |
| 28/08/2026 | 15:26:04 | 200.40p | 564 | £1,130.26 | Exchange | Buy | AT |
| 28/08/2026 | 15:26:04 | 200.40p | 1,009 | £2,022.04 | Exchange | Buy | AT |
| 28/08/2026 | 15:26:04 | 200.40p | 890 | £1,783.56 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:04 | 200.40p | 890 | £1,783.56 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:04 | 200.40p | 890 | £1,783.56 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:04 | 200.40p | 60 | £120.24 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:04 | 200.40p | 983 | £1,969.93 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:04 | 200.40p | 2,340 | £4,689.36 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:04 | 200.40p | 890 | £1,783.56 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:04 | 200.40p | 743 | £1,488.97 | Exchange | Sell | AT |
| 28/08/2026 | 15:26:04 | 200.40p | 890 | £1,783.56 | Exchange | Sell | AT |
| 28/08/2026 | 15:25:13 | 200.60p | 475 | £952.85 | Exchange | Buy | AT |
| 28/08/2026 | 15:24:02 | 200.60p | 5 | £10.03 | Exchange | Buy | AT |
| 28/08/2026 | 15:23:48 | 200.40p | 740 | £1,482.96 | Off-book | Sell | SI |
| 28/08/2026 | 15:23:11 | 200.60p | 179 | £359.07 | Exchange | Unknown | AT |
| 28/08/2026 | 15:23:10 | 200.60p | 439 | £880.63 | Exchange | Unknown | AT |
| 28/08/2026 | 15:23:09 | 200.60p | 487 | £976.92 | Exchange | Unknown | AT |
| 28/08/2026 | 15:23:09 | 200.60p | 316 | £633.90 | Exchange | Unknown | AT |
| 28/08/2026 | 15:22:58 | 200.60p | 1,426 | £2,860.56 | Exchange | Buy | AT |
| 28/08/2026 | 15:22:57 | 200.60p | 1,435 | £2,878.61 | Exchange | Unknown | AT |
| 28/08/2026 | 15:22:27 | 200.40p | 733 | £1,468.93 | Off-book | Sell | SI |
| 28/08/2026 | 15:21:29 | 200.40p | 717 | £1,436.87 | Off-book | Sell | SI |
| 28/08/2026 | 15:20:40 | 200.40p | 747 | £1,496.99 | Off-book | Sell | SI |
| 28/08/2026 | 15:19:37 | 200.40p | 446 | £893.78 | Off-book | Sell | SI |
| 28/08/2026 | 15:18:02 | 200.60p | 843 | £1,691.06 | Exchange | Buy | AT |
| 28/08/2026 | 15:18:02 | 200.60p | 1 | £2.01 | Exchange | Buy | AT |
| 28/08/2026 | 15:17:02 | 200.60p | 823 | £1,650.94 | Exchange | Unknown | AT |
| 28/08/2026 | 15:17:02 | 200.60p | 92 | £184.55 | Exchange | Unknown | AT |
| 28/08/2026 | 15:17:02 | 200.60p | 675 | £1,354.05 | Exchange | Unknown | AT |
| 28/08/2026 | 15:17:02 | 200.60p | 915 | £1,835.49 | Exchange | Buy | AT |
| 28/08/2026 | 15:17:02 | 200.60p | 824 | £1,652.94 | Exchange | Buy | AT |
| 28/08/2026 | 15:17:02 | 200.20p | 1,980 | £3,963.96 | Exchange | Sell | AT |
| 28/08/2026 | 15:17:02 | 200.20p | 466 | £932.93 | Exchange | Sell | AT |
| 28/08/2026 | 15:17:02 | 200.20p | 799 | £1,599.60 | Exchange | Sell | AT |
