| |
|
|
|
|
| |
|
|
|
|
| |
|
|
|
05 November 2025 |
| SSP Group plc |
||||
| Transactions in own shares |
||||
| SSP Group plc, ISIN: GB00BGBN7C04 (the "Company", "SSP") announces that on 04 November 2025 it purchased for cancellation the following number of ordinary shares of 1 17/200 each from Barclays Bank plc as part of its £100 million share repurchase programme announced on 09 October 2025 (the "Programme"). All shares were purchased from Barclays Bank plc as an "on exchange" transaction subject to the rules of the London Stock Exchange. |
||||
| Date of purchases: |
|
04 November 2025 |
||
| Total number of shares purchased: |
|
225,735 |
||
| Highest price paid per share (pence): |
|
150.2000p |
||
| Lowest price paid per share (pence): |
|
145.7000p |
||
| Volume weighted average price paid per share (pence): |
|
147.2479p |
||
|
To date, the Company has purchased 4,358,367 ordinary shares in aggregate for cancellation from Barclays Bank plc in accordance with the Programme. Following the above purchases and cancellation of the ordinary shares, the Company will have 797,317,829 ordinary shares in issue. The Company does not hold any shares in treasury. The total number of voting rights in the Company will therefore be 797,317,829. |
||||
| A schedule of individual trades carried out by Barclays Bank plc as principal in connection with the above purchase is set out below. |
||||
| Schedule of Purchases - Aggregate Information |
|
|||
|
|
|
|
|
|
| Trading venue |
Aggregated volume (shares) |
Volume weighted average price (pence) |
|
|
| London Stock Exchange |
225,735 |
147.2479 |
|
|
| |
|
|
|
|
| Schedule of Purchases - Individual Transactions |
|
|||
| |
|
|
|
|
| Number of shares purchased |
Transaction price |
Time of transaction |
Trading venue |
Transaction |
| 730 |
1.502 |
08:01:44 |
LSE |
592191351311945030 |
| 2831 |
1.502 |
08:01:44 |
LSE |
606265100147521486 |
| 808 |
1.497 |
08:05:40 |
LSE |
592191351312056415 |
| 910 |
1.497 |
08:05:40 |
LSE |
592191351312056414 |
| 1047 |
1.497 |
08:05:40 |
LSE |
592191351312056413 |
| 1275 |
1.491 |
08:10:37 |
LSE |
606265100147766976 |
| 1675 |
1.491 |
08:10:37 |
LSE |
606265100147766980 |
| 821 |
1.491 |
08:10:37 |
LSE |
606265100147766990 |
| 1065 |
1.486 |
08:12:52 |
LSE |
592191351312250126 |
| 542 |
1.486 |
08:12:52 |
LSE |
592191351312250127 |
| 74 |
1.484 |
08:15:33 |
LSE |
606265100147885261 |
| 1610 |
1.484 |
08:15:33 |
LSE |
606265100147885260 |
| 710 |
1.484 |
08:15:33 |
LSE |
606265100147885287 |
| 913 |
1.487 |
08:23:01 |
LSE |
606265100148038054 |
| 799 |
1.487 |
08:24:31 |
LSE |
606265100148063224 |
| 3276 |
1.486 |
08:27:31 |
LSE |
592191351312562401 |
| 7 |
1.486 |
08:27:31 |
LSE |
606265100148117179 |
| 2604 |
1.486 |
08:27:33 |
LSE |
606265100148117395 |
| 770 |
1.483 |
08:38:40 |
LSE |
592191351312800014 |
| 771 |
1.483 |
08:38:40 |
LSE |
592191351312800012 |
| 771 |
1.483 |
08:38:40 |
LSE |
592191351312800013 |
| 1617 |
1.483 |
08:38:40 |
LSE |
606265100148345967 |
| 860 |
1.48 |
08:43:35 |
LSE |
606265100148427569 |
| 1612 |
1.48 |
08:43:35 |
LSE |
606265100148427568 |
| 2835 |
1.482 |
08:48:16 |
LSE |
606265100148501226 |
| 869 |
1.48 |
08:55:32 |
LSE |
592191351313072704 |
| 870 |
1.48 |
08:55:32 |
LSE |
592191351313072705 |
| 1618 |
1.48 |
08:55:32 |
LSE |
606265100148607330 |
| 738 |
1.481 |
09:01:59 |
LSE |
606265100148720067 |
| 1696 |
1.481 |
09:01:59 |
LSE |
592191351313192327 |
| 823 |
1.476 |
09:15:29 |
LSE |
592191351313450564 |
| 823 |
1.476 |
09:15:29 |
LSE |
606265100148966764 |
| 824 |
1.476 |
09:15:29 |
LSE |
592191351313450563 |
| 2345 |
1.476 |
09:15:29 |
LSE |
606265100148966765 |
| 746 |
1.476 |
09:21:34 |
LSE |
606265100149078238 |
| 1617 |
1.476 |
09:21:34 |
LSE |
592191351313567915 |
| 756 |
1.474 |
09:29:31 |
LSE |
592191351313712354 |
| 1617 |
1.474 |
09:29:31 |
LSE |
606265100149215233 |
| 411 |
1.472 |
09:32:27 |
LSE |
592191351313765176 |
| 55 |
1.472 |
09:33:01 |
LSE |
592191351313774155 |
| 399 |
1.472 |
09:33:26 |
LSE |
592191351313782411 |
| 887 |
1.472 |
09:33:26 |
LSE |
592191351313782412 |
| 772 |
1.477 |
09:50:25 |
LSE |
606265100149581113 |
| 1937 |
1.476 |
09:51:32 |
LSE |
592191351314120190 |
| 2145 |
1.476 |
09:51:32 |
LSE |
592191351314120189 |
| 135 |
1.472 |
10:06:26 |
LSE |
592191351314400854 |
| 657 |
1.472 |
10:06:26 |
LSE |
592191351314400855 |
| 792 |
1.472 |
10:06:26 |
LSE |
606265100149866688 |
| 1622 |
1.472 |
10:06:26 |
LSE |
592191351314400852 |
| 845 |
1.475 |
10:31:48 |
LSE |
606265100150307938 |
| 866 |
1.476 |
10:39:14 |
LSE |
606265100150444870 |
| 746 |
1.476 |
10:42:08 |
LSE |
606265100150498603 |
| 942 |
1.476 |
10:44:25 |
LSE |
592191351315112380 |
| 3252 |
1.476 |
10:44:25 |
LSE |
592191351315112381 |
| 796 |
1.48 |
10:59:57 |
LSE |
592191351315402781 |
| 717 |
1.479 |
11:01:47 |
LSE |
592191351315436181 |
| 3150 |
1.479 |
11:01:47 |
LSE |
606265100150842947 |
| 79 |
1.479 |
11:08:06 |
LSE |
592191351315540896 |
| 565 |
1.479 |
11:08:06 |
LSE |
592191351315540897 |
| 739 |
1.479 |
11:08:06 |
LSE |
606265100150942268 |
| 743 |
1.479 |
11:08:06 |
LSE |
606265100150942267 |
| 796 |
1.479 |
11:08:06 |
LSE |
606265100150942266 |
| 2594 |
1.478 |
11:20:34 |
LSE |
592191351315742974 |
| 873 |
1.478 |
11:27:30 |
LSE |
606265100151250765 |
| 1615 |
1.478 |
11:27:30 |
LSE |
592191351315864854 |
| 790 |
1.477 |
11:42:40 |
LSE |
592191351316104960 |
| 790 |
1.477 |
11:42:40 |
LSE |
592191351316104961 |
| 795 |
1.477 |
11:42:40 |
LSE |
606265100151477830 |
| 1626 |
1.477 |
11:42:40 |
LSE |
606265100151477831 |
| 778 |
1.475 |
11:54:09 |
LSE |
606265100151649607 |
| 11 |
1.474 |
11:54:31 |
LSE |
606265100151656587 |
| 778 |
1.474 |
11:54:31 |
LSE |
592191351316295702 |
| 779 |
1.474 |
11:54:31 |
LSE |
606265100151656588 |
| 828 |
1.474 |
11:54:31 |
LSE |
606265100151656589 |
| 779 |
1.473 |
12:10:07 |
LSE |
606265100151892849 |
| 779 |
1.473 |
12:10:07 |
LSE |
606265100151892850 |
| 780 |
1.473 |
12:10:07 |
LSE |
606265100151892848 |
| 788 |
1.473 |
12:10:07 |
LSE |
592191351316545903 |
| 1628 |
1.473 |
12:10:07 |
LSE |
606265100151892847 |
| 288 |
1.472 |
12:12:07 |
LSE |
606265100151920680 |
| 1335 |
1.472 |
12:12:08 |
LSE |
606265100151921013 |
| 2 |
1.475 |
12:24:32 |
LSE |
592191351316757652 |
| 2916 |
1.475 |
12:24:32 |
LSE |
592191351316757653 |
| 9 |
1.475 |
12:32:28 |
LSE |
592191351316875094 |
| 8 |
1.475 |
12:33:27 |
LSE |
592191351316888995 |
| 849 |
1.475 |
12:33:27 |
LSE |
592191351316888997 |
| 1599 |
1.475 |
12:33:27 |
LSE |
592191351316888996 |
| 767 |
1.473 |
12:57:13 |
LSE |
606265100152583046 |
| 502 |
1.473 |
13:00:11 |
LSE |
606265100152638692 |
| 5 |
1.473 |
13:00:26 |
LSE |
606265100152644032 |
| 1 |
1.473 |
13:00:26 |
LSE |
606265100152644033 |
| 279 |
1.474 |
13:01:30 |
LSE |
606265100152661462 |
| 959 |
1.474 |
13:02:11 |
LSE |
606265100152674074 |
| 5 |
1.474 |
13:05:29 |
LSE |
592191351317437239 |
| 15 |
1.474 |
13:05:29 |
LSE |
592191351317437240 |
| 729 |
1.474 |
13:06:01 |
LSE |
592191351317444675 |
| 3809 |
1.474 |
13:06:01 |
LSE |
606265100152738167 |
| 1490 |
1.474 |
13:06:01 |
LSE |
592191351317444678 |
| 957 |
1.474 |
13:27:44 |
LSE |
606265100153106381 |
| 877 |
1.474 |
13:30:27 |
LSE |
606265100153150855 |
| 770 |
1.474 |
13:34:22 |
LSE |
592191351317966548 |
| 2915 |
1.474 |
13:34:22 |
LSE |
592191351317966549 |
| 617 |
1.474 |
13:34:22 |
LSE |
606265100153233477 |
| 1757 |
1.474 |
13:34:22 |
LSE |
606265100153233476 |
| 839 |
1.473 |
13:41:14 |
LSE |
606265100153388175 |
| 1628 |
1.473 |
13:41:14 |
LSE |
592191351318127619 |
| 33 |
1.467 |
13:43:25 |
LSE |
592191351318167517 |
| 10 |
1.467 |
13:43:31 |
LSE |
592191351318168953 |
| 527 |
1.467 |
13:43:31 |
LSE |
592191351318169059 |
| 55 |
1.467 |
13:44:08 |
LSE |
592191351318178790 |
| 488 |
1.467 |
13:46:24 |
LSE |
592191351318218171 |
| 994 |
1.467 |
13:46:24 |
LSE |
592191351318218170 |
| 303 |
1.467 |
13:46:38 |
LSE |
592191351318222298 |
| 831 |
1.468 |
13:52:28 |
LSE |
592191351318335931 |
| 1615 |
1.468 |
13:52:28 |
LSE |
606265100153585210 |
| 806 |
1.47 |
14:03:37 |
LSE |
592191351318597944 |
| 3317 |
1.47 |
14:03:37 |
LSE |
606265100153831734 |
| 746 |
1.472 |
14:15:44 |
LSE |
606265100154088119 |
| 3274 |
1.472 |
14:15:44 |
LSE |
606265100154088118 |
| 999 |
1.472 |
14:15:44 |
LSE |
606265100154088124 |
| 1611 |
1.471 |
14:17:53 |
LSE |
592191351318918190 |
| 129 |
1.469 |
14:24:30 |
LSE |
606265100154288361 |
| 610 |
1.469 |
14:24:30 |
LSE |
606265100154288359 |
| 740 |
1.469 |
14:24:30 |
LSE |
592191351319083489 |
| 1612 |
1.469 |
14:24:30 |
LSE |
606265100154288360 |
| 738 |
1.466 |
14:28:29 |
LSE |
606265100154396803 |
| 1630 |
1.466 |
14:28:29 |
LSE |
606265100154396802 |
| 831 |
1.465 |
14:37:44 |
LSE |
606265100154739551 |
| 832 |
1.465 |
14:37:44 |
LSE |
592191351319554925 |
| 3686 |
1.465 |
14:37:44 |
LSE |
592191351319554926 |
| 402 |
1.465 |
14:37:44 |
LSE |
606265100154739560 |
| 2 |
1.463 |
14:45:29 |
LSE |
592191351319824898 |
| 7 |
1.463 |
14:45:29 |
LSE |
592191351319824911 |
| 860 |
1.463 |
14:45:29 |
LSE |
592191351319824913 |
| 2527 |
1.463 |
14:45:29 |
LSE |
592191351319824912 |
| 1132 |
1.463 |
14:45:29 |
LSE |
592191351319824916 |
| 49 |
1.463 |
14:49:55 |
LSE |
606265100155145356 |
| 800 |
1.463 |
14:53:12 |
LSE |
592191351320083661 |
| 800 |
1.463 |
14:53:12 |
LSE |
606265100155244131 |
| 801 |
1.463 |
14:53:12 |
LSE |
592191351320083662 |
| 1571 |
1.463 |
14:53:12 |
LSE |
606265100155244130 |
| 692 |
1.457 |
14:57:31 |
LSE |
606265100155369215 |
| 754 |
1.457 |
14:57:31 |
LSE |
606265100155369216 |
| 1616 |
1.457 |
14:57:31 |
LSE |
592191351320215019 |
| 62 |
1.457 |
15:00:22 |
LSE |
606265100155466922 |
| 806 |
1.457 |
15:00:22 |
LSE |
606265100155466923 |
| 1559 |
1.457 |
15:00:22 |
LSE |
592191351320317446 |
| 394 |
1.466 |
15:08:41 |
LSE |
592191351320582625 |
| 6 |
1.466 |
15:09:31 |
LSE |
592191351320606997 |
| 702 |
1.466 |
15:09:31 |
LSE |
592191351320606998 |
| 3026 |
1.466 |
15:09:31 |
LSE |
606265100155743851 |
| 4 |
1.466 |
15:09:31 |
LSE |
606265100155743858 |
| 820 |
1.47 |
15:15:09 |
LSE |
592191351320772046 |
| 891 |
1.472 |
15:15:42 |
LSE |
592191351320790378 |
| 839 |
1.472 |
15:16:49 |
LSE |
592191351320819635 |
| 761 |
1.473 |
15:18:01 |
LSE |
606265100155981140 |
| 779 |
1.472 |
15:19:46 |
LSE |
606265100156033099 |
| 871 |
1.472 |
15:20:50 |
LSE |
592191351320943440 |
| 131 |
1.472 |
15:22:02 |
LSE |
592191351320975573 |
| 610 |
1.472 |
15:22:02 |
LSE |
592191351320975574 |
| 136 |
1.472 |
15:23:19 |
LSE |
592191351321016772 |
| 655 |
1.472 |
15:23:19 |
LSE |
592191351321016771 |
| 774 |
1.472 |
15:23:51 |
LSE |
592191351321031190 |
| 1289 |
1.471 |
15:25:00 |
LSE |
606265100156182343 |
| 3411 |
1.471 |
15:25:00 |
LSE |
606265100156182342 |
| 352 |
1.471 |
15:25:00 |
LSE |
606265100156182348 |
| 62 |
1.468 |
15:28:27 |
LSE |
606265100156282830 |
| 757 |
1.468 |
15:28:27 |
LSE |
606265100156282829 |
| 1971 |
1.468 |
15:28:27 |
LSE |
606265100156282828 |
| 763 |
1.467 |
15:36:26 |
LSE |
606265100156515371 |
| 764 |
1.467 |
15:36:26 |
LSE |
606265100156515372 |
| 764 |
1.467 |
15:36:26 |
LSE |
606265100156515373 |
| 2213 |
1.467 |
15:36:26 |
LSE |
592191351321415812 |
| 984 |
1.466 |
15:43:58 |
LSE |
606265100156729827 |
| 2002 |
1.465 |
15:44:54 |
LSE |
606265100156756879 |
| 2499 |
1.465 |
15:44:54 |
LSE |
606265100156756878 |
| 452 |
1.465 |
15:44:54 |
LSE |
592191351321668970 |
| 192 |
1.465 |
15:44:54 |
LSE |
592191351321668978 |
| 794 |
1.464 |
15:47:26 |
LSE |
592191351321754658 |
| 1622 |
1.464 |
15:47:26 |
LSE |
606265100156838676 |
| 11 |
1.463 |
15:50:31 |
LSE |
592191351321858245 |
| 722 |
1.463 |
15:50:31 |
LSE |
592191351321858246 |
| 812 |
1.463 |
15:50:31 |
LSE |
606265100156938063 |
| 900 |
1.463 |
15:50:31 |
LSE |
592191351321858244 |
| 264 |
1.463 |
15:53:28 |
LSE |
592191351321942968 |
| 1614 |
1.463 |
15:53:28 |
LSE |
606265100157019703 |
| 538 |
1.463 |
15:53:29 |
LSE |
592191351321943139 |
| 836 |
1.461 |
15:58:16 |
LSE |
592191351322093055 |
| 837 |
1.461 |
15:58:16 |
LSE |
592191351322093054 |
| 838 |
1.461 |
15:58:16 |
LSE |
606265100157163449 |
| 1623 |
1.461 |
15:58:16 |
LSE |
606265100157163448 |
| 752 |
1.464 |
16:03:08 |
LSE |
592191351322248098 |
| 397 |
1.462 |
16:03:57 |
LSE |
592191351322272599 |
| 750 |
1.462 |
16:03:57 |
LSE |
606265100157335236 |
| 751 |
1.462 |
16:03:57 |
LSE |
592191351322272600 |
| 752 |
1.462 |
16:03:57 |
LSE |
606265100157335237 |
| 1233 |
1.462 |
16:03:57 |
LSE |
592191351322272598 |
| 275 |
1.461 |
16:06:27 |
LSE |
606265100157407957 |
| 322 |
1.461 |
16:06:27 |
LSE |
606265100157407958 |
| 1349 |
1.461 |
16:06:27 |
LSE |
606265100157407956 |
| 2 |
1.461 |
16:06:27 |
LSE |
606265100157407962 |
| 413 |
1.461 |
16:07:08 |
LSE |
606265100157428167 |
| 812 |
1.462 |
16:11:25 |
LSE |
606265100157576597 |
| 830 |
1.464 |
16:14:15 |
LSE |
606265100157674934 |
| 164 |
1.463 |
16:14:27 |
LSE |
606265100157681969 |
| 1029 |
1.463 |
16:14:27 |
LSE |
606265100157681968 |
| 2665 |
1.463 |
16:14:27 |
LSE |
606265100157681967 |
| 926 |
1.467 |
16:18:25 |
LSE |
592191351322772660 |
| 800 |
1.467 |
16:19:05 |
LSE |
606265100157839717 |
| 121 |
1.467 |
16:19:37 |
LSE |
606265100157857773 |
| 618 |
1.467 |
16:19:37 |
LSE |
606265100157857774 |
| 3603 |
1.466 |
16:20:19 |
LSE |
592191351322850025 |
| 2139 |
1.466 |
16:20:19 |
LSE |
592191351322850032 |
| 93 |
1.468 |
16:24:07 |
LSE |
592191351322997922 |
| 762 |
1.468 |
16:24:07 |
LSE |
592191351322997921 |
| 855 |
1.466 |
16:24:31 |
LSE |
606265100158048870 |
| 857 |
1.466 |
16:24:31 |
LSE |
606265100158048868 |
| 859 |
1.466 |
16:24:31 |
LSE |
606265100158048866 |
| 861 |
1.466 |
16:24:31 |
LSE |
606265100158048869 |
| 1805 |
1.466 |
16:24:31 |
LSE |
606265100158048867 |
| 137 |
1.468 |
16:25:32 |
LSE |
606265100158094756 |
| 669 |
1.469 |
16:26:14 |
LSE |
606265100158119417 |
| 765 |
1.468 |
16:26:43 |
LSE |
606265100158136701 |
| 1866 |
1.468 |
16:26:43 |
LSE |
606265100158136702 |
| 100 |
1.47 |
16:29:53 |
LSE |
592191351323244544 |
|
|||||||||||
| Date of notification: 05 November 2025 |
|||||||||||
| SSP Group plc LEI: 213800QGNIWTXFMENJ24 |
|
|
|||||||||