SSP Group PLC (SSPG) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 03/07/2026 | 15:35:16 | 192.70p | 202,820 | £390,834.14 | Exchange | Sell | UT |
| 03/07/2026 | 15:29:35 | 192.75p | 534 | £1,029.29 | Off-book | Sell | SI |
| 03/07/2026 | 15:29:15 | 192.80p | 49 | £94.47 | Exchange | Sell | AT |
| 03/07/2026 | 15:29:15 | 192.90p | 49 | £94.52 | Exchange | Buy | AT |
| 03/07/2026 | 15:29:15 | 192.90p | 878 | £1,693.66 | Exchange | Buy | AT |
| 03/07/2026 | 15:29:15 | 192.80p | 29 | £55.91 | Exchange | Sell | AT |
| 03/07/2026 | 15:29:15 | 192.80p | 2,071 | £3,992.89 | Exchange | Sell | AT |
| 03/07/2026 | 15:29:15 | 192.80p | 500 | £964.00 | Exchange | Sell | AT |
| 03/07/2026 | 15:29:15 | 192.80p | 195 | £375.96 | Exchange | Sell | AT |
| 03/07/2026 | 15:29:02 | 192.90p | 19 | £36.65 | Off-book | Unknown | SI |
| 03/07/2026 | 15:29:02 | 192.90p | 1 | £1.93 | Off-book | Unknown | SI |
| 03/07/2026 | 15:26:32 | 192.80p | 722 | £1,392.02 | Exchange | Sell | AT |
| 03/07/2026 | 15:26:31 | 192.90p | 949 | £1,830.62 | Exchange | Buy | AT |
| 03/07/2026 | 15:26:31 | 192.90p | 989 | £1,907.78 | Exchange | Buy | AT |
| 03/07/2026 | 15:26:31 | 192.90p | 100 | £192.90 | Exchange | Buy | AT |
| 03/07/2026 | 15:26:03 | 192.69p | 912 | £1,757.35 | Exchange | Sell | OFF |
| 03/07/2026 | 15:25:12 | 192.90p | 560 | £1,080.24 | Exchange | Buy | AT |
| 03/07/2026 | 15:25:11 | 192.70p | 920 | £1,772.84 | Exchange | Buy | AT |
| 03/07/2026 | 15:25:10 | 192.60p | 669 | £1,288.49 | Exchange | Sell | AT |
| 03/07/2026 | 15:25:10 | 192.60p | 425 | £818.55 | Exchange | Sell | AT |
| 03/07/2026 | 15:25:10 | 192.60p | 495 | £953.37 | Exchange | Sell | AT |
| 03/07/2026 | 15:25:10 | 192.60p | 919 | £1,769.99 | Exchange | Sell | AT |
| 03/07/2026 | 15:25:10 | 192.60p | 920 | £1,771.92 | Exchange | Sell | AT |
| 03/07/2026 | 15:25:10 | 192.60p | 975 | £1,877.85 | Exchange | Sell | AT |
| 03/07/2026 | 15:25:10 | 192.60p | 919 | £1,769.99 | Exchange | Sell | AT |
| 03/07/2026 | 15:25:10 | 192.60p | 250 | £481.50 | Exchange | Sell | AT |
| 03/07/2026 | 15:25:10 | 192.60p | 919 | £1,769.99 | Exchange | Sell | AT |
| 03/07/2026 | 15:25:10 | 192.60p | 2,888 | £5,562.29 | Exchange | Sell | AT |
| 03/07/2026 | 15:25:10 | 192.60p | 919 | £1,769.99 | Exchange | Sell | AT |
| 03/07/2026 | 15:18:23 | 192.60p | 2,735 | £5,267.61 | Off-book | Sell | SI |
| 03/07/2026 | 15:17:49 | 193.00p | 2,400 | £4,632.00 | Exchange | Unknown | AT |
| 03/07/2026 | 15:17:49 | 193.00p | 1,008 | £1,945.44 | Exchange | Unknown | AT |
| 03/07/2026 | 15:17:49 | 193.00p | 364 | £702.52 | Exchange | Unknown | AT |
| 03/07/2026 | 15:17:23 | 193.00p | 398 | £768.14 | Off-book | Sell | SI |
| 03/07/2026 | 15:17:21 | 193.00p | 388 | £748.84 | Exchange | Sell | AT |
| 03/07/2026 | 15:17:21 | 193.00p | 151 | £291.43 | Exchange | Sell | AT |
| 03/07/2026 | 15:17:21 | 193.00p | 600 | £1,158.00 | Exchange | Sell | AT |
| 03/07/2026 | 15:17:21 | 193.00p | 2,343 | £4,521.99 | Exchange | Sell | AT |
| 03/07/2026 | 15:17:21 | 193.00p | 2,116 | £4,083.88 | Exchange | Sell | AT |
| 03/07/2026 | 15:17:21 | 193.00p | 1,426 | £2,752.18 | Exchange | Sell | AT |
| 03/07/2026 | 15:16:25 | 193.30p | 1,005 | £1,942.66 | Exchange | Buy | AT |
| 03/07/2026 | 15:16:02 | 193.30p | 415 | £802.20 | Exchange | Buy | AT |
| 03/07/2026 | 15:15:58 | 193.20p | 779 | £1,505.03 | Exchange | Buy | AT |
| 03/07/2026 | 15:15:58 | 193.20p | 150 | £289.80 | Exchange | Buy | AT |
| 03/07/2026 | 15:15:44 | 193.00p | 177 | £341.61 | Off-book | Sell | SI |
| 03/07/2026 | 15:15:40 | 193.20p | 674 | £1,302.17 | Exchange | Sell | AT |
| 03/07/2026 | 15:15:31 | 193.10p | 867 | £1,674.18 | Exchange | Sell | AT |
| 03/07/2026 | 15:15:31 | 193.10p | 259 | £500.13 | Exchange | Sell | AT |
| 03/07/2026 | 15:15:31 | 193.10p | 893 | £1,724.38 | Exchange | Sell | AT |
| 03/07/2026 | 15:15:25 | 193.10p | 379 | £731.85 | Off-book | Sell | SI |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 03/07/2026 | 15:35:16 | 192.70p | 202,820 | £390,834.14 | Exchange | Sell | UT |
| 03/07/2026 | 15:29:35 | 192.75p | 534 | £1,029.29 | Off-book | Sell | SI |
| 03/07/2026 | 15:29:15 | 192.80p | 49 | £94.47 | Exchange | Sell | AT |
| 03/07/2026 | 15:29:15 | 192.90p | 49 | £94.52 | Exchange | Buy | AT |
| 03/07/2026 | 15:29:15 | 192.90p | 878 | £1,693.66 | Exchange | Buy | AT |
| 03/07/2026 | 15:29:15 | 192.80p | 29 | £55.91 | Exchange | Sell | AT |
| 03/07/2026 | 15:29:15 | 192.80p | 2,071 | £3,992.89 | Exchange | Sell | AT |
| 03/07/2026 | 15:29:15 | 192.80p | 500 | £964.00 | Exchange | Sell | AT |
| 03/07/2026 | 15:29:15 | 192.80p | 195 | £375.96 | Exchange | Sell | AT |
| 03/07/2026 | 15:29:02 | 192.90p | 19 | £36.65 | Off-book | Unknown | SI |
| 03/07/2026 | 15:29:02 | 192.90p | 1 | £1.93 | Off-book | Unknown | SI |
| 03/07/2026 | 15:26:32 | 192.80p | 722 | £1,392.02 | Exchange | Sell | AT |
| 03/07/2026 | 15:26:31 | 192.90p | 949 | £1,830.62 | Exchange | Buy | AT |
| 03/07/2026 | 15:26:31 | 192.90p | 989 | £1,907.78 | Exchange | Buy | AT |
| 03/07/2026 | 15:26:31 | 192.90p | 100 | £192.90 | Exchange | Buy | AT |
| 03/07/2026 | 15:26:03 | 192.69p | 912 | £1,757.35 | Exchange | Sell | OFF |
| 03/07/2026 | 15:25:12 | 192.90p | 560 | £1,080.24 | Exchange | Buy | AT |
| 03/07/2026 | 15:25:11 | 192.70p | 920 | £1,772.84 | Exchange | Buy | AT |
| 03/07/2026 | 15:25:10 | 192.60p | 669 | £1,288.49 | Exchange | Sell | AT |
| 03/07/2026 | 15:25:10 | 192.60p | 425 | £818.55 | Exchange | Sell | AT |
| 03/07/2026 | 15:25:10 | 192.60p | 495 | £953.37 | Exchange | Sell | AT |
| 03/07/2026 | 15:25:10 | 192.60p | 919 | £1,769.99 | Exchange | Sell | AT |
| 03/07/2026 | 15:25:10 | 192.60p | 920 | £1,771.92 | Exchange | Sell | AT |
| 03/07/2026 | 15:25:10 | 192.60p | 975 | £1,877.85 | Exchange | Sell | AT |
| 03/07/2026 | 15:25:10 | 192.60p | 919 | £1,769.99 | Exchange | Sell | AT |
| 03/07/2026 | 15:25:10 | 192.60p | 250 | £481.50 | Exchange | Sell | AT |
| 03/07/2026 | 15:25:10 | 192.60p | 919 | £1,769.99 | Exchange | Sell | AT |
| 03/07/2026 | 15:25:10 | 192.60p | 2,888 | £5,562.29 | Exchange | Sell | AT |
| 03/07/2026 | 15:25:10 | 192.60p | 919 | £1,769.99 | Exchange | Sell | AT |
| 03/07/2026 | 15:18:23 | 192.60p | 2,735 | £5,267.61 | Off-book | Sell | SI |
| 03/07/2026 | 15:17:49 | 193.00p | 2,400 | £4,632.00 | Exchange | Unknown | AT |
| 03/07/2026 | 15:17:49 | 193.00p | 1,008 | £1,945.44 | Exchange | Unknown | AT |
| 03/07/2026 | 15:17:49 | 193.00p | 364 | £702.52 | Exchange | Unknown | AT |
| 03/07/2026 | 15:17:23 | 193.00p | 398 | £768.14 | Off-book | Sell | SI |
| 03/07/2026 | 15:17:21 | 193.00p | 388 | £748.84 | Exchange | Sell | AT |
| 03/07/2026 | 15:17:21 | 193.00p | 151 | £291.43 | Exchange | Sell | AT |
| 03/07/2026 | 15:17:21 | 193.00p | 600 | £1,158.00 | Exchange | Sell | AT |
| 03/07/2026 | 15:17:21 | 193.00p | 2,343 | £4,521.99 | Exchange | Sell | AT |
| 03/07/2026 | 15:17:21 | 193.00p | 2,116 | £4,083.88 | Exchange | Sell | AT |
| 03/07/2026 | 15:17:21 | 193.00p | 1,426 | £2,752.18 | Exchange | Sell | AT |
| 03/07/2026 | 15:16:25 | 193.30p | 1,005 | £1,942.66 | Exchange | Buy | AT |
| 03/07/2026 | 15:16:02 | 193.30p | 415 | £802.20 | Exchange | Buy | AT |
| 03/07/2026 | 15:15:58 | 193.20p | 779 | £1,505.03 | Exchange | Buy | AT |
| 03/07/2026 | 15:15:58 | 193.20p | 150 | £289.80 | Exchange | Buy | AT |
| 03/07/2026 | 15:15:44 | 193.00p | 177 | £341.61 | Off-book | Sell | SI |
| 03/07/2026 | 15:15:40 | 193.20p | 674 | £1,302.17 | Exchange | Sell | AT |
| 03/07/2026 | 15:15:31 | 193.10p | 867 | £1,674.18 | Exchange | Sell | AT |
| 03/07/2026 | 15:15:31 | 193.10p | 259 | £500.13 | Exchange | Sell | AT |
| 03/07/2026 | 15:15:31 | 193.10p | 893 | £1,724.38 | Exchange | Sell | AT |
| 03/07/2026 | 15:15:25 | 193.10p | 379 | £731.85 | Off-book | Sell | SI |
