SSP Group PLC (SSPG) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 21/10/2026 | 15:35:57 | 184.70p | 38,679 | £71,440.11 | Off-book | Sell | OFF |
| 21/10/2026 | 15:35:25 | 184.70p | 465,098 | £859,036.01 | Exchange | Sell | UT |
| 21/10/2026 | 15:29:55 | 185.10p | 633 | £1,171.68 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:14 | 185.30p | 300 | £555.90 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:14 | 185.30p | 496 | £919.09 | Exchange | Buy | AT |
| 21/10/2026 | 15:25:43 | 185.00p | 483 | £893.55 | Exchange | Unknown | AT |
| 21/10/2026 | 15:25:32 | 184.90p | 1,459 | £2,697.69 | Exchange | Buy | AT |
| 21/10/2026 | 15:25:32 | 184.90p | 485 | £896.76 | Exchange | Buy | AT |
| 21/10/2026 | 15:25:12 | 184.90p | 90 | £166.41 | Exchange | Sell | AT |
| 21/10/2026 | 15:25:12 | 184.80p | 656 | £1,212.29 | Exchange | Sell | AT |
| 21/10/2026 | 15:25:12 | 184.90p | 482 | £891.22 | Exchange | Sell | AT |
| 21/10/2026 | 15:25:12 | 184.90p | 21 | £38.83 | Exchange | Sell | AT |
| 21/10/2026 | 15:25:12 | 184.80p | 656 | £1,212.29 | Exchange | Sell | AT |
| 21/10/2026 | 15:25:12 | 184.80p | 400 | £739.20 | Exchange | Sell | AT |
| 21/10/2026 | 15:25:12 | 184.80p | 326 | £602.45 | Exchange | Sell | AT |
| 21/10/2026 | 15:25:12 | 184.80p | 644 | £1,190.11 | Exchange | Sell | AT |
| 21/10/2026 | 15:25:05 | 184.90p | 856 | £1,582.74 | Exchange | Sell | AT |
| 21/10/2026 | 15:25:05 | 185.10p | 3,348 | £6,197.15 | Exchange | Sell | AT |
| 21/10/2026 | 15:25:05 | 185.10p | 130 | £240.63 | Exchange | Sell | AT |
| 21/10/2026 | 15:23:25 | 185.20p | 79 | £146.31 | Exchange | Sell | AT |
| 21/10/2026 | 15:23:19 | 185.20p | 69 | £127.79 | Exchange | Sell | AT |
| 21/10/2026 | 15:23:19 | 185.20p | 2,101 | £3,891.05 | Exchange | Buy | AT |
| 21/10/2026 | 15:21:04 | 185.10p | 57 | £105.51 | Exchange | Unknown | AT |
| 21/10/2026 | 15:20:07 | 185.20p | 903 | £1,672.36 | Exchange | Buy | AT |
| 21/10/2026 | 15:19:55 | 185.20p | 1,359 | £2,516.87 | Exchange | Buy | AT |
| 21/10/2026 | 15:19:55 | 185.10p | 1,415 | £2,619.16 | Off-book | Buy | SI |
| 21/10/2026 | 15:19:55 | 185.10p | 711 | £1,316.06 | Exchange | Buy | AT |
| 21/10/2026 | 15:19:55 | 185.10p | 154 | £285.05 | Exchange | Buy | AT |
| 21/10/2026 | 15:19:55 | 185.10p | 81 | £149.93 | Exchange | Buy | AT |
| 21/10/2026 | 15:19:55 | 185.00p | 966 | £1,787.10 | Exchange | Buy | AT |
| 21/10/2026 | 15:19:55 | 185.00p | 57 | £105.45 | Exchange | Buy | AT |
| 21/10/2026 | 15:19:55 | 185.00p | 18 | £33.30 | Exchange | Buy | AT |
| 21/10/2026 | 15:19:55 | 184.80p | 3,227 | £5,963.50 | Off-book | Sell | SI |
| 21/10/2026 | 15:19:55 | 184.90p | 3,227 | £5,966.72 | Off-book | Sell | SI |
| 21/10/2026 | 15:19:55 | 184.90p | 5,027 | £9,294.92 | Exchange | Sell | AT |
| 21/10/2026 | 15:19:55 | 184.90p | 1,042 | £1,926.66 | Exchange | Sell | AT |
| 21/10/2026 | 15:18:14 | 185.00p | 500 | £925.00 | Off-book | Unknown | SI |
| 21/10/2026 | 15:18:05 | 185.00p | 222 | £410.70 | Off-book | Unknown | SI |
| 21/10/2026 | 15:16:25 | 185.00p | 37 | £68.45 | Exchange | Sell | AT |
| 21/10/2026 | 15:15:18 | 184.90p | 509 | £941.14 | Off-book | Unknown | SI |
| 21/10/2026 | 15:13:22 | 185.00p | 360 | £666.00 | Exchange | Buy | AT |
| 21/10/2026 | 15:13:22 | 185.00p | 633 | £1,171.05 | Exchange | Buy | AT |
| 21/10/2026 | 15:12:26 | 184.90p | 1,009 | £1,865.64 | Exchange | Sell | AT |
| 21/10/2026 | 15:11:57 | 184.90p | 137 | £253.31 | Exchange | Sell | AT |
| 21/10/2026 | 15:10:00 | 185.22p | 546 | £1,011.29 | Off-book | Sell | SI |
| 21/10/2026 | 15:10:00 | 185.22p | 203 | £375.99 | Off-book | Sell | SI |
| 21/10/2026 | 15:09:51 | 185.00p | 933 | £1,726.05 | Exchange | Sell | AT |
| 21/10/2026 | 15:09:08 | 185.10p | 480 | £888.48 | Exchange | Sell | AT |
| 21/10/2026 | 15:09:06 | 185.20p | 2,038 | £3,774.38 | Exchange | Sell | AT |
| 21/10/2026 | 15:09:06 | 185.20p | 86 | £159.27 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 21/10/2026 | 15:35:57 | 184.70p | 38,679 | £71,440.11 | Off-book | Sell | OFF |
| 21/10/2026 | 15:35:25 | 184.70p | 465,098 | £859,036.01 | Exchange | Sell | UT |
| 21/10/2026 | 15:29:55 | 185.10p | 633 | £1,171.68 | Exchange | Sell | AT |
| 21/10/2026 | 15:29:14 | 185.30p | 300 | £555.90 | Exchange | Buy | AT |
| 21/10/2026 | 15:29:14 | 185.30p | 496 | £919.09 | Exchange | Buy | AT |
| 21/10/2026 | 15:25:43 | 185.00p | 483 | £893.55 | Exchange | Unknown | AT |
| 21/10/2026 | 15:25:32 | 184.90p | 1,459 | £2,697.69 | Exchange | Buy | AT |
| 21/10/2026 | 15:25:32 | 184.90p | 485 | £896.76 | Exchange | Buy | AT |
| 21/10/2026 | 15:25:12 | 184.90p | 90 | £166.41 | Exchange | Sell | AT |
| 21/10/2026 | 15:25:12 | 184.80p | 656 | £1,212.29 | Exchange | Sell | AT |
| 21/10/2026 | 15:25:12 | 184.90p | 482 | £891.22 | Exchange | Sell | AT |
| 21/10/2026 | 15:25:12 | 184.90p | 21 | £38.83 | Exchange | Sell | AT |
| 21/10/2026 | 15:25:12 | 184.80p | 656 | £1,212.29 | Exchange | Sell | AT |
| 21/10/2026 | 15:25:12 | 184.80p | 400 | £739.20 | Exchange | Sell | AT |
| 21/10/2026 | 15:25:12 | 184.80p | 326 | £602.45 | Exchange | Sell | AT |
| 21/10/2026 | 15:25:12 | 184.80p | 644 | £1,190.11 | Exchange | Sell | AT |
| 21/10/2026 | 15:25:05 | 184.90p | 856 | £1,582.74 | Exchange | Sell | AT |
| 21/10/2026 | 15:25:05 | 185.10p | 3,348 | £6,197.15 | Exchange | Sell | AT |
| 21/10/2026 | 15:25:05 | 185.10p | 130 | £240.63 | Exchange | Sell | AT |
| 21/10/2026 | 15:23:25 | 185.20p | 79 | £146.31 | Exchange | Sell | AT |
| 21/10/2026 | 15:23:19 | 185.20p | 69 | £127.79 | Exchange | Sell | AT |
| 21/10/2026 | 15:23:19 | 185.20p | 2,101 | £3,891.05 | Exchange | Buy | AT |
| 21/10/2026 | 15:21:04 | 185.10p | 57 | £105.51 | Exchange | Unknown | AT |
| 21/10/2026 | 15:20:07 | 185.20p | 903 | £1,672.36 | Exchange | Buy | AT |
| 21/10/2026 | 15:19:55 | 185.20p | 1,359 | £2,516.87 | Exchange | Buy | AT |
| 21/10/2026 | 15:19:55 | 185.10p | 1,415 | £2,619.16 | Off-book | Buy | SI |
| 21/10/2026 | 15:19:55 | 185.10p | 711 | £1,316.06 | Exchange | Buy | AT |
| 21/10/2026 | 15:19:55 | 185.10p | 154 | £285.05 | Exchange | Buy | AT |
| 21/10/2026 | 15:19:55 | 185.10p | 81 | £149.93 | Exchange | Buy | AT |
| 21/10/2026 | 15:19:55 | 185.00p | 966 | £1,787.10 | Exchange | Buy | AT |
| 21/10/2026 | 15:19:55 | 185.00p | 57 | £105.45 | Exchange | Buy | AT |
| 21/10/2026 | 15:19:55 | 185.00p | 18 | £33.30 | Exchange | Buy | AT |
| 21/10/2026 | 15:19:55 | 184.80p | 3,227 | £5,963.50 | Off-book | Sell | SI |
| 21/10/2026 | 15:19:55 | 184.90p | 3,227 | £5,966.72 | Off-book | Sell | SI |
| 21/10/2026 | 15:19:55 | 184.90p | 5,027 | £9,294.92 | Exchange | Sell | AT |
| 21/10/2026 | 15:19:55 | 184.90p | 1,042 | £1,926.66 | Exchange | Sell | AT |
| 21/10/2026 | 15:18:14 | 185.00p | 500 | £925.00 | Off-book | Unknown | SI |
| 21/10/2026 | 15:18:05 | 185.00p | 222 | £410.70 | Off-book | Unknown | SI |
| 21/10/2026 | 15:16:25 | 185.00p | 37 | £68.45 | Exchange | Sell | AT |
| 21/10/2026 | 15:15:18 | 184.90p | 509 | £941.14 | Off-book | Unknown | SI |
| 21/10/2026 | 15:13:22 | 185.00p | 360 | £666.00 | Exchange | Buy | AT |
| 21/10/2026 | 15:13:22 | 185.00p | 633 | £1,171.05 | Exchange | Buy | AT |
| 21/10/2026 | 15:12:26 | 184.90p | 1,009 | £1,865.64 | Exchange | Sell | AT |
| 21/10/2026 | 15:11:57 | 184.90p | 137 | £253.31 | Exchange | Sell | AT |
| 21/10/2026 | 15:10:00 | 185.22p | 546 | £1,011.29 | Off-book | Sell | SI |
| 21/10/2026 | 15:10:00 | 185.22p | 203 | £375.99 | Off-book | Sell | SI |
| 21/10/2026 | 15:09:51 | 185.00p | 933 | £1,726.05 | Exchange | Sell | AT |
| 21/10/2026 | 15:09:08 | 185.10p | 480 | £888.48 | Exchange | Sell | AT |
| 21/10/2026 | 15:09:06 | 185.20p | 2,038 | £3,774.38 | Exchange | Sell | AT |
| 21/10/2026 | 15:09:06 | 185.20p | 86 | £159.27 | Exchange | Sell | AT |
