REG-FirstGroup PLC: Transaction in Own Shares
16/03/2023 07:15
FirstGroup plc
Transaction in own shares
FirstGroup plc ("FirstGroup") announces that, in accordance with the terms of
its share buyback programme (the "Programme") announced on 16 December 2022,
it has purchased the following number of its ordinary shares of 5 pence each
(“Ordinary Shares”) through RBC Europe Limited.
Date of Purchase 15 March 2023
Number of ordinary shares purchased 560,000
Weighted average price paid (p) 103.88
Highest price paid (p) 105.00
Lowest price paid (p) 102.60
Following the above purchase, FirstGroup holds 26,694,166 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 723,902,596. FirstGroup initially intends to hold the
purchased shares as treasury shares but may cancel them in the due course.
The total number of voting rights in FirstGroup, excluding treasury shares as
at 15 March 2023 is 723,902,596. This figure may be used by shareholders as
the denominator for the calculations by which they will determine if they are
required to notify their interest in, or a change to their interest in,
FirstGroup under the FCA’s Disclosure and Transparency Rules.
Contacts at FirstGroup: Marianna Bowes, Head of Investor Relations David Blizzard, Company Secretary corporate.comms@firstgroup.co.uk Tel: +44 (0) 20 7725 3354 Contacts at Brunswick PR: Andrew Porter / Simone Selzer Tel: +44 (0) 20 7404 5959
Contacts at Liberum Capital Limited: Nicholas How / John Fishley / William Hall Tel: +44 (0) 20 3100 2000 Contacts at RBC Europe Limited: James Agnew / Jonathan Hardy / Jack Wood Tel: +44 (0) 20 7653 4000
Transaction details
Issuer name: FirstGroup PLC
LEI: 549300DEJZCPWA4HKM93
ISIN: GB0003452173
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: RBC Europe Limited
Intermediary Code: ROYCGB22
Timezone: GMT
Currency: GBp
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market
Abuse Regulation), a breakdown of the individual trades made by RBC Europe
Limited on behalf of FirstGroup as part of the Programme is detailed below:
Aggregate information:
Venue Weighted average price (pence per share) Aggregated volume
XLON 246,955 103.93
BATE 116,270 103.82
CHIX 112,723 103.86
TRQX 84,052 103.82
Individual transactions:
Transaction Time Volume Price (GBp) Venue
08:01:15 562 104.90 XLON
08:01:15 422 104.00 TRQX
08:01:16 112 105.00 XLON
08:02:50 81 104.20 XLON
08:02:50 81 104.20 TRQX
08:02:50 85 104.20 BATE
08:02:50 562 104.20 CHIX
08:02:51 158 104.00 TRQX
08:02:51 186 104.00 XLON
08:02:51 187 104.00 BATE
08:02:51 187 104.00 CHIX
08:02:51 28 104.00 TRQX
08:02:52 948 104.00 TRQX
08:02:52 949 104.00 XLON
08:02:52 945 104.00 CHIX
08:02:52 949 104.00 BATE
08:02:52 4 104.00 CHIX
08:02:54 166 104.00 BATE
08:02:54 883 104.00 CHIX
08:02:54 717 104.00 BATE
08:02:56 883 104.00 XLON
08:02:56 882 104.00 TRQX
08:02:56 177 104.00 BATE
08:02:56 176 104.00 CHIX
08:02:56 246 104.00 BATE
08:07:53 948 103.90 TRQX
08:07:53 949 103.90 XLON
08:07:53 949 103.90 CHIX
08:07:53 949 103.90 BATE
08:08:03 172 103.80 BATE
08:08:03 948 103.80 TRQX
08:08:03 201 103.80 CHIX
08:08:03 949 103.80 XLON
08:08:03 182 103.80 BATE
08:08:03 748 103.80 CHIX
08:08:03 595 103.80 BATE
08:10:18 593 104.30 TRQX
08:10:18 840 104.30 BATE
08:10:18 949 104.30 XLON
08:10:18 949 104.30 CHIX
08:10:18 355 104.30 TRQX
08:10:18 109 104.30 BATE
08:12:01 217 104.60 TRQX
08:12:01 949 104.60 CHIX
08:12:01 731 104.60 TRQX
08:12:01 949 104.60 XLON
08:12:01 949 104.60 BATE
08:17:51 382 104.40 XLON
08:17:51 382 104.40 CHIX
08:17:51 381 104.40 TRQX
08:17:51 382 104.40 BATE
08:17:51 74 104.40 BATE
08:19:49 108 104.20 TRQX
08:19:49 109 104.20 BATE
08:19:49 109 104.20 CHIX
08:19:49 109 104.20 XLON
08:19:49 21 104.20 BATE
08:20:32 73 104.10 TRQX
08:20:34 73 104.10 CHIX
08:20:37 15 104.10 TRQX
08:20:40 14 104.10 CHIX
08:20:43 3 104.10 TRQX
08:20:46 3 104.10 CHIX
08:21:01 1 104.10 TRQX
08:21:16 4 104.10 CHIX
08:21:19 1 104.10 TRQX
08:21:47 1 104.10 CHIX
08:22:20 4 104.10 TRQX
08:22:22 4 104.10 CHIX
08:22:25 1 104.10 TRQX
08:22:32 1 104.10 CHIX
08:22:50 73 103.90 XLON
08:22:50 1 103.90 TRQX
08:22:50 74 103.90 BATE
08:22:50 4 103.90 BATE
08:23:31 11 104.10 BATE
08:23:34 11 104.10 CHIX
08:23:37 2 104.10 BATE
08:23:39 2 104.10 CHIX
08:24:10 1 104.10 BATE
08:24:12 4 104.10 CHIX
08:24:28 6 104.10 BATE
08:24:30 6 104.10 CHIX
08:24:31 5 104.10 XLON
08:24:34 2 104.10 BATE
08:24:43 2 104.10 CHIX
08:24:59 1 104.40 XLON
08:25:32 2,940 104.10 XLON
08:25:32 847 104.10 CHIX
08:25:33 544 104.00 TRQX
08:25:33 544 104.00 XLON
08:25:33 545 104.00 BATE
08:26:06 582 104.00 XLON
08:26:06 582 104.00 TRQX
08:26:06 583 104.00 BATE
08:26:06 582 104.00 CHIX
08:26:15 508 104.00 BATE
08:26:15 70 104.00 CHIX
08:26:15 415 104.00 CHIX
08:26:20 2,048 104.10 XLON
08:26:20 507 104.10 TRQX
08:26:20 23 104.10 CHIX
08:26:31 957 104.10 XLON
08:26:31 957 104.10 BATE
08:27:00 83 104.00 TRQX
08:27:00 185 104.00 XLON
08:27:00 185 104.00 CHIX
08:27:00 185 104.00 BATE
08:27:02 58 103.90 XLON
08:27:02 58 103.90 TRQX
08:27:02 58 103.90 CHIX
08:27:02 58 103.90 BATE
08:28:05 13 104.10 BATE
08:28:08 12 104.10 TRQX
08:28:11 12 104.10 CHIX
08:28:14 3 104.10 BATE
08:28:17 2 104.10 CHIX
08:28:28 2 104.10 TRQX
08:28:42 3 104.10 CHIX
08:28:44 2 104.10 TRQX
08:29:16 2 104.10 BATE
08:29:52 4 104.10 TRQX
08:29:53 4 104.10 BATE
08:29:56 1 104.10 TRQX
08:30:19 1 104.10 CHIX
08:30:45 1 104.10 BATE
08:30:54 12 104.20 XLON
08:30:56 3 104.20 CHIX
08:30:59 849 104.20 XLON
08:31:02 1 104.20 CHIX
08:31:52 100 104.40 CHIX
08:31:52 170 104.30 XLON
08:32:09 349 104.40 CHIX
08:32:11 348 104.40 XLON
08:32:14 250 104.40 BATE
08:32:17 70 104.40 CHIX
08:32:20 70 104.40 XLON
08:32:23 50 104.40 BATE
08:32:26 14 104.40 CHIX
08:32:27 14 104.40 XLON
08:32:29 10 104.40 BATE
08:32:31 3 104.40 CHIX
08:34:24 3 104.40 XLON
08:34:26 33 104.40 CHIX
08:34:29 3 104.40 CHIX
08:34:32 6 104.40 CHIX
08:34:33 1 104.40 XLON
08:35:19 35 104.40 XLON
08:35:23 25 104.40 XLON
08:35:26 7 104.40 XLON
08:35:29 5 104.40 XLON
08:35:32 1 104.40 XLON
08:35:47 1 104.40 XLON
08:36:30 30 104.40 XLON
08:36:32 12 104.40 XLON
08:36:35 6 104.40 XLON
08:36:38 2 104.40 XLON
08:36:41 1 104.40 XLON
08:37:01 1 104.40 XLON
08:37:23 33 104.40 XLON
08:37:26 23 104.40 XLON
08:37:29 7 104.40 XLON
08:37:32 4 104.40 XLON
08:37:48 2 104.40 XLON
08:37:50 27 104.40 XLON
08:37:53 1 104.40 XLON
08:38:02 5 104.40 XLON
08:38:05 14 104.40 XLON
08:38:08 1 104.40 XLON
08:38:32 126 104.50 CHIX
08:38:38 11 104.60 TRQX
08:38:38 115 104.60 TRQX
08:38:38 337 104.50 CHIX
08:39:05 3 104.60 XLON
08:39:08 2 104.60 BATE
08:39:20 1 104.60 XLON
08:39:54 9 104.60 BATE
08:40:17 57 104.60 XLON
08:40:18 11 104.60 XLON
08:41:32 43 104.60 XLON
08:41:35 38 104.60 XLON
08:41:38 9 104.60 XLON
08:41:41 7 104.60 XLON
08:41:44 2 104.60 XLON
08:41:51 2 104.60 XLON
08:41:53 19 104.60 XLON
08:41:56 1 104.60 XLON
08:41:59 3 104.60 XLON
08:42:07 57 104.70 CHIX
08:42:11 18 104.70 XLON
08:42:14 4 104.80 XLON
08:42:14 515 104.70 CHIX
08:42:14 156 104.70 CHIX
08:42:14 422 104.70 XLON
08:42:14 491 104.70 XLON
08:43:30 58 105.00 BATE
08:43:30 742 104.80 CHIX
08:43:30 573 104.80 CHIX
08:43:44 444 104.80 XLON
08:43:44 444 104.80 TRQX
08:43:44 445 104.80 BATE
08:43:44 444 104.80 CHIX
08:43:44 38 104.80 BATE
08:44:57 234 104.80 CHIX
08:45:19 233 104.90 XLON
08:45:20 47 104.90 CHIX
08:45:22 78 104.90 XLON
08:45:26 239 104.90 BATE
08:45:29 15 104.90 XLON
08:45:32 48 104.90 BATE
08:45:35 14 104.90 CHIX
08:45:38 10 104.90 CHIX
08:45:41 10 104.90 BATE
08:45:44 3 104.90 XLON
08:49:04 238 104.80 TRQX
08:49:05 7 104.80 XLON
08:49:06 3 104.80 CHIX
08:49:42 2 104.50 CHIX
08:49:42 2 104.50 BATE
08:49:42 47 104.50 TRQX
08:49:42 2 104.50 XLON
08:49:42 10 104.50 CHIX
08:52:56 322 104.20 TRQX
08:52:56 214 104.20 XLON
08:52:56 38 104.20 TRQX
08:52:56 146 104.20 XLON
08:52:56 360 104.20 CHIX
08:52:56 349 104.20 BATE
08:52:56 11 104.20 BATE
08:52:56 65 104.20 CHIX
08:54:19 26 104.30 CHIX
08:54:19 125 104.30 CHIX
08:54:23 150 104.30 XLON
08:54:26 30 104.30 CHIX
08:54:29 30 104.30 XLON
08:54:32 9 104.30 CHIX
08:54:35 6 104.30 XLON
08:54:38 6 104.30 CHIX
08:54:41 2 104.30 CHIX
08:54:44 6 104.30 CHIX
08:54:47 1 104.30 XLON
08:54:54 1 104.30 CHIX
08:55:05 4 104.30 XLON
08:55:08 3 104.30 CHIX
08:55:28 1 104.30 XLON
08:56:06 6 104.30 CHIX
08:56:08 9 104.30 XLON
08:56:11 2 104.30 CHIX
08:56:14 1 104.30 XLON
08:56:42 19 104.30 BATE
08:56:42 132 104.30 BATE
08:56:44 9 104.30 XLON
08:56:47 1 104.30 CHIX
08:57:04 30 104.30 BATE
08:57:08 6 104.30 CHIX
08:57:11 6 104.30 BATE
08:57:14 2 104.30 XLON
08:57:16 1 104.30 CHIX
08:57:36 3 104.30 XLON
08:57:54 6 104.30 CHIX
08:57:56 5 104.30 XLON
08:57:59 1 104.30 BATE
08:58:38 1 104.10 XLON
08:58:38 138 104.10 TRQX
08:58:38 1 104.10 CHIX
08:58:38 12 104.10 TRQX
08:58:38 1 104.10 CHIX
08:58:38 28 104.10 BATE
08:59:02 81 104.00 XLON
08:59:02 81 104.00 TRQX
08:59:02 81 104.00 CHIX
08:59:02 81 104.00 BATE
09:00:20 318 104.20 CHIX
09:00:23 318 104.30 XLON
09:00:26 66 104.30 CHIX
09:00:29 64 104.30 XLON
09:00:32 13 104.30 CHIX
09:00:35 13 104.30 XLON
09:00:38 2 104.30 CHIX
09:02:46 1 104.30 CHIX
09:03:07 5 104.30 CHIX
09:03:11 4 104.30 CHIX
09:03:14 1 104.30 CHIX
09:03:22 1 104.30 CHIX
09:03:44 3 104.30 CHIX
09:04:11 5 104.30 CHIX
09:04:14 5 104.30 CHIX
09:04:17 1 104.30 CHIX
09:04:47 1 104.30 CHIX
09:05:16 7 104.30 CHIX
09:05:20 6 104.30 CHIX
09:05:23 1 104.30 CHIX
09:05:36 2 104.30 CHIX
09:05:38 3 104.30 CHIX
09:05:55 211 104.10 XLON
09:05:55 318 104.10 TRQX
09:05:55 1 104.10 BATE
09:05:55 1 104.10 CHIX
09:07:02 56 104.00 TRQX
09:07:02 57 104.00 BATE
09:07:02 57 104.00 CHIX
09:07:06 202 104.00 CHIX
09:07:06 276 104.00 TRQX
09:07:06 276 104.00 BATE
09:07:06 56 104.00 XLON
09:10:17 335 104.00 XLON
09:10:17 141 104.00 CHIX
09:10:17 12 104.00 BATE
09:10:17 26 104.00 TRQX
09:10:17 226 104.00 TRQX
09:10:17 324 104.00 BATE
09:11:02 321 104.20 XLON
09:11:02 167 104.00 CHIX
09:11:02 543 104.00 BATE
09:11:11 342 104.00 CHIX
09:11:14 369 104.20 XLON
09:11:17 73 104.20 XLON
09:13:57 83 104.00 TRQX
09:13:57 387 104.00 CHIX
09:13:57 57 104.00 BATE
09:13:57 358 104.00 XLON
09:14:03 27 104.00 CHIX
09:14:03 27 104.00 BATE
09:14:03 708 104.00 XLON
09:14:05 487 104.20 XLON
09:14:05 132 104.00 XLON
09:14:05 173 104.00 CHIX
09:16:02 167 104.00 CHIX
09:16:02 292 104.00 XLON
09:16:02 125 104.00 CHIX
09:16:02 173 104.00 BATE
09:21:07 346 104.20 XLON
09:21:11 210 104.20 CHIX
09:21:14 69 104.20 XLON
09:21:17 42 104.20 CHIX
09:21:20 14 104.20 XLON
09:21:23 9 104.20 CHIX
09:21:25 2 104.20 XLON
09:21:26 2 104.20 CHIX
09:21:32 1 104.20 XLON
09:21:33 187 104.00 CHIX
09:21:33 347 104.00 BATE
09:21:33 246 104.00 BATE
09:21:34 358 104.00 CHIX
09:21:34 358 104.00 BATE
09:21:38 456 104.20 CHIX
09:21:41 21 104.20 XLON
09:21:44 91 104.20 CHIX
09:21:47 155 104.20 XLON
09:21:50 18 104.20 CHIX
09:21:53 31 104.20 XLON
09:21:56 3 104.20 CHIX
09:22:35 456 104.20 BATE
09:22:38 77 104.20 CHIX
09:22:38 27 104.00 BATE
09:22:38 38 104.00 BATE
09:22:38 119 104.00 BATE
09:22:38 31 104.00 BATE
09:22:38 7 104.00 XLON
09:22:38 26 104.00 TRQX
09:22:41 229 104.10 CHIX
09:22:41 212 104.00 BATE
09:22:41 18 104.00 BATE
09:22:44 229 104.10 XLON
09:22:46 312 104.10 CHIX
09:22:46 115 104.00 TRQX
09:22:46 312 104.00 BATE
09:22:50 46 104.10 XLON
09:22:50 167 104.00 BATE
09:22:53 166 104.10 CHIX
09:22:56 119 104.10 XLON
09:22:56 8 104.10 XLON
09:22:59 33 104.10 CHIX
09:23:02 136 104.10 XLON
09:23:05 7 104.10 CHIX
09:23:08 27 104.10 XLON
09:23:11 2 104.10 CHIX
09:23:14 5 104.10 XLON
09:23:17 1 104.10 CHIX
09:23:39 128 104.00 BATE
09:23:39 1 104.00 XLON
09:23:39 114 104.00 TRQX
09:23:39 295 104.00 TRQX
09:24:02 182 104.10 CHIX
09:24:02 224 104.10 CHIX
09:24:05 116 104.10 XLON
09:24:08 81 104.10 CHIX
09:24:11 23 104.10 XLON
09:24:14 16 104.10 CHIX
09:24:17 5 104.10 XLON
09:24:20 3 104.10 CHIX
09:24:23 1 104.10 XLON
09:24:28 116 104.00 BATE
09:24:28 1 104.00 CHIX
09:24:28 115 104.00 TRQX
09:24:28 115 104.00 TRQX
09:24:32 383 104.10 XLON
09:24:34 86 104.10 CHIX
09:24:35 77 104.10 XLON
09:24:38 17 104.10 CHIX
09:24:41 15 104.10 XLON
09:24:44 4 104.10 CHIX
09:24:47 3 104.10 XLON
09:25:00 85 104.00 TRQX
09:25:00 74 104.00 TRQX
09:25:05 163 104.10 XLON
09:25:08 1 104.10 CHIX
09:25:20 33 104.10 XLON
09:25:21 12 104.10 CHIX
09:25:23 289 104.10 XLON
09:25:25 116 104.00 TRQX
09:25:25 2 104.00 CHIX
09:25:25 86 104.00 BATE
09:25:25 113 104.00 TRQX
09:25:31 490 104.00 CHIX
09:25:31 491 104.00 BATE
09:25:31 85 104.00 XLON
09:25:31 490 104.00 TRQX
09:25:31 51 104.00 TRQX
09:26:09 362 104.00 XLON
09:26:09 362 104.00 TRQX
09:26:09 363 104.00 CHIX
09:26:09 363 104.00 BATE
09:26:09 343 104.00 TRQX
09:26:09 763 104.00 XLON
09:26:09 258 104.00 XLON
09:26:11 1,833 104.00 BATE
09:26:11 908 104.00 XLON
09:26:11 357 104.00 XLON
09:26:12 245 104.00 TRQX
09:26:12 1,020 104.00 TRQX
09:26:12 580 104.00 BATE
09:26:12 327 104.00 CHIX
09:26:12 288 104.00 CHIX
09:26:12 650 104.00 CHIX
09:26:12 191 104.00 BATE
09:26:12 843 104.00 XLON
09:26:12 59 104.00 BATE
09:26:13 119 104.00 BATE
09:26:13 475 104.00 BATE
09:26:16 770 104.00 XLON
09:26:16 843 104.00 TRQX
09:26:16 770 104.00 CHIX
09:26:16 771 104.00 BATE
09:26:17 806 104.00 TRQX
09:26:18 543 104.00 XLON
09:26:18 437 104.00 XLON
09:26:26 414 104.00 BATE
09:26:26 413 104.00 CHIX
09:26:26 482 104.00 XLON
09:26:26 173 104.00 TRQX
09:26:28 126 104.00 XLON
09:26:28 595 104.00 CHIX
09:26:30 595 104.10 BATE
09:26:30 83 104.00 CHIX
09:26:30 210 104.00 CHIX
09:26:56 595 104.00 TRQX
09:26:56 496 104.00 CHIX
09:26:56 83 104.00 XLON
09:26:56 496 104.00 BATE
09:26:58 948 103.80 TRQX
09:26:58 949 103.80 CHIX
09:26:58 949 103.80 BATE
09:27:00 948 104.00 TRQX
09:27:00 949 104.00 XLON
09:27:00 949 104.00 CHIX
09:27:00 949 104.00 BATE
09:27:04 948 103.80 TRQX
09:27:04 949 103.80 XLON
09:27:04 949 103.80 BATE
09:27:04 949 103.80 CHIX
09:27:38 949 103.80 XLON
09:27:38 628 103.80 BATE
09:30:09 694 103.80 XLON
09:30:09 487 103.80 CHIX
09:30:09 321 103.80 BATE
09:30:09 883 103.80 XLON
09:30:09 462 103.80 CHIX
09:30:09 948 103.80 TRQX
09:36:00 1,192 104.10 XLON
09:36:00 1,193 104.10 BATE
09:37:39 867 104.10 TRQX
09:37:39 867 104.10 XLON
09:37:39 868 104.10 CHIX
09:41:04 868 104.00 CHIX
09:41:04 1,030 104.00 BATE
09:41:04 1,030 104.00 TRQX
09:41:04 88 104.00 XLON
09:41:04 779 104.00 XLON
09:41:04 949 103.90 CHIX
09:41:04 949 103.90 BATE
09:41:42 948 103.60 TRQX
09:41:42 949 103.60 CHIX
09:41:42 949 103.60 BATE
09:41:42 949 103.60 XLON
09:41:44 948 103.50 TRQX
09:41:44 949 103.50 CHIX
09:41:44 949 103.50 XLON
09:41:44 949 103.50 BATE
09:41:46 235 103.40 TRQX
09:41:46 236 103.40 XLON
09:41:46 236 103.40 CHIX
09:41:46 236 103.40 BATE
09:45:21 200 103.00 CHIX
09:45:21 200 103.00 BATE
09:45:21 200 103.00 TRQX
09:45:21 200 103.00 XLON
09:45:21 40 103.00 BATE
09:45:29 148 102.80 XLON
09:45:29 77 102.80 TRQX
09:45:29 71 102.80 TRQX
09:45:29 149 102.80 CHIX
09:45:29 149 102.80 BATE
09:45:41 52 103.10 CHIX
09:45:42 52 103.10 XLON
09:45:44 945 103.10 CHIX
09:45:47 262 103.40 BATE
09:45:49 512 103.40 CHIX
09:45:49 373 103.40 CHIX
09:45:49 43 103.10 TRQX
09:45:49 9 103.10 TRQX
09:46:01 131 103.10 BATE
09:46:04 104 103.30 XLON
09:47:27 127 102.90 XLON
09:47:27 128 102.90 BATE
09:47:27 127 102.90 CHIX
09:47:27 127 102.90 TRQX
09:49:29 1,103 103.40 XLON
09:49:31 156 103.40 BATE
09:49:32 220 103.30 XLON
09:49:35 44 103.30 XLON
09:53:09 254 103.10 TRQX
09:53:09 163 103.10 XLON
09:53:09 32 103.10 BATE
09:53:09 155 103.10 CHIX
09:53:09 862 103.10 XLON
09:53:16 580 103.00 BATE
09:53:16 579 103.00 CHIX
09:56:26 579 103.50 XLON
09:56:26 579 103.50 TRQX
09:56:26 2,058 103.50 BATE
09:56:43 579 103.50 XLON
09:56:43 579 103.50 TRQX
09:56:43 579 103.50 CHIX
09:56:43 2,058 103.50 BATE
09:57:23 579 103.50 XLON
09:57:23 579 103.50 TRQX
09:57:23 579 103.50 CHIX
09:57:23 1,300 103.50 BATE
09:57:23 300 103.50 BATE
09:58:06 767 103.70 TRQX
09:58:06 949 103.70 XLON
09:58:06 181 103.70 TRQX
09:58:06 648 103.70 BATE
09:58:06 949 103.70 CHIX
09:58:06 301 103.70 BATE
09:59:06 693 103.80 CHIX
09:59:29 1,716 103.80 XLON
09:59:29 693 103.80 TRQX
09:59:29 693 103.80 BATE
10:05:16 949 103.90 XLON
10:05:16 948 103.90 TRQX
10:05:16 949 103.90 CHIX
10:05:16 949 103.90 BATE
10:05:55 949 104.00 XLON
10:05:55 948 104.00 TRQX
10:05:55 949 104.00 BATE
10:05:55 949 104.00 CHIX
10:06:14 173 104.00 XLON
10:06:14 887 104.00 CHIX
10:06:14 462 104.00 TRQX
10:06:14 949 104.00 BATE
10:06:14 776 104.00 XLON
10:06:47 500 104.00 BATE
10:06:47 523 104.00 CHIX
10:07:02 93 104.00 XLON
10:07:02 856 104.00 XLON
10:07:06 79 103.90 TRQX
10:07:06 79 103.90 CHIX
10:07:06 79 103.90 BATE
10:11:02 329 103.90 TRQX
10:11:02 949 103.90 XLON
10:11:02 540 103.90 TRQX
10:11:02 870 103.90 BATE
10:11:02 430 103.90 CHIX
10:11:02 440 103.90 CHIX
10:12:33 330 103.70 CHIX
10:12:33 870 103.70 BATE
10:12:33 540 103.70 CHIX
10:12:33 1,028 103.70 XLON
10:12:33 1,027 103.70 TRQX
10:14:06 1,028 103.90 XLON
10:14:06 449 103.60 TRQX
10:14:06 648 103.60 BATE
10:14:06 648 103.60 CHIX
10:14:09 222 103.60 CHIX
10:14:09 1,745 103.60 CHIX
10:16:03 1,050 103.60 CHIX
10:17:02 533 103.60 XLON
10:17:07 949 103.40 XLON
10:17:07 948 103.40 TRQX
10:17:07 949 103.40 CHIX
10:17:07 949 103.40 BATE
10:27:47 303 103.30 CHIX
10:27:47 303 103.30 BATE
10:27:47 793 103.30 XLON
10:27:47 303 103.30 TRQX
10:27:47 490 103.30 CHIX
10:27:47 490 103.30 BATE
10:27:47 490 103.30 TRQX
10:27:51 62 103.50 CHIX
10:27:51 2,022 103.50 XLON
10:27:51 39 103.50 TRQX
10:27:51 39 103.50 BATE
10:27:51 35 103.50 CHIX
10:29:41 949 103.70 CHIX
10:29:41 202 103.70 BATE
10:29:41 206 103.70 TRQX
10:29:41 32 103.70 TRQX
10:29:41 747 103.70 BATE
10:29:41 949 103.70 XLON
10:29:41 358 103.70 TRQX
10:29:41 88 103.70 TRQX
10:29:41 54 103.70 TRQX
10:29:41 210 103.70 TRQX
10:29:47 1,008 103.70 CHIX
10:29:53 830 103.80 XLON
10:29:53 266 103.80 BATE
10:30:17 372 103.80 CHIX
10:30:17 92 103.80 TRQX
10:30:17 92 103.80 BATE
10:30:17 137 103.80 CHIX
10:30:17 56 103.80 CHIX
10:30:17 253 103.80 CHIX
10:30:41 85 103.90 TRQX
10:30:41 131 103.90 CHIX
10:30:41 307 103.90 TRQX
10:30:41 53 103.90 TRQX
10:30:41 949 103.90 XLON
10:30:41 600 103.90 CHIX
10:31:02 50 103.90 XLON
10:37:07 949 103.70 XLON
10:40:02 141 104.00 CHIX
10:40:02 949 104.00 BATE
10:40:02 74 104.00 TRQX
10:40:02 808 104.00 CHIX
10:40:02 874 104.00 TRQX
10:40:02 1,019 104.00 XLON
10:40:02 1,020 104.00 BATE
10:40:33 949 103.90 BATE
10:40:33 949 103.90 CHIX
10:40:33 948 103.90 TRQX
10:40:33 949 103.90 XLON
10:43:56 101 104.10 TRQX
10:43:56 949 104.10 CHIX
10:43:56 300 104.10 XLON
10:43:56 949 104.10 BATE
10:43:56 702 104.10 TRQX
10:43:56 351 104.10 XLON
10:43:56 145 104.10 TRQX
10:43:56 298 104.10 XLON
10:49:46 949 103.80 CHIX
10:49:46 949 103.80 BATE
10:49:46 222 103.80 XLON
10:49:46 727 103.80 XLON
10:49:50 948 103.90 TRQX
10:49:50 949 103.90 BATE
10:49:50 949 103.90 CHIX
10:53:20 949 103.90 CHIX
10:53:20 949 103.90 XLON
10:53:20 949 103.90 BATE
10:53:21 567 103.90 XLON
10:55:08 949 104.00 CHIX
10:55:08 32 104.00 XLON
10:55:08 105 104.00 TRQX
10:55:08 350 104.00 XLON
10:55:08 843 104.00 TRQX
11:00:18 1,233 104.00 BATE
11:00:18 1,232 104.00 CHIX
11:00:40 854 104.00 TRQX
11:00:40 855 104.00 BATE
11:00:40 854 104.00 XLON
11:00:54 620 103.90 CHIX
11:00:54 808 103.90 TRQX
11:00:54 678 103.90 BATE
11:00:54 177 103.90 BATE
11:00:54 854 103.90 XLON
11:00:56 2,106 103.90 BATE
11:00:56 317 103.90 CHIX
11:02:02 639 104.00 XLON
11:20:20 800 104.10 BATE
11:20:20 949 104.10 CHIX
11:20:20 149 104.10 BATE
11:20:20 948 104.10 TRQX
11:20:20 949 104.10 XLON
11:21:43 300 104.10 XLON
11:21:43 497 104.10 XLON
11:21:43 135 104.10 TRQX
11:21:43 39 104.10 TRQX
11:21:43 47 104.10 CHIX
11:21:43 47 104.10 BATE
11:31:03 629 104.00 CHIX
11:31:03 630 104.00 BATE
11:31:03 40 104.00 XLON
11:31:03 40 104.00 TRQX
11:34:02 589 104.20 XLON
11:34:02 305 104.00 CHIX
11:36:02 217 103.90 CHIX
11:36:02 20 103.90 XLON
11:36:02 392 103.90 TRQX
11:36:02 392 103.90 BATE
11:36:02 372 103.90 XLON
11:39:02 175 104.20 CHIX
11:39:06 105 104.20 BATE
11:39:06 39 104.20 BATE
11:39:09 110 104.20 CHIX
11:39:11 100 104.20 XLON
11:39:12 29 104.20 BATE
11:39:15 22 104.20 CHIX
11:39:18 20 104.20 XLON
11:39:21 7 104.20 TRQX
11:39:21 89 104.20 TRQX
11:39:21 47 104.20 TRQX
11:39:23 7 104.20 XLON
11:39:27 6 104.20 BATE
11:39:30 4 104.20 XLON
11:49:20 2 104.00 BATE
11:49:20 4 104.00 CHIX
11:49:20 1 104.00 XLON
11:49:20 88 104.00 TRQX
12:02:01 55 104.10 CHIX
12:02:40 59 103.90 BATE
12:02:40 58 103.90 XLON
12:02:40 31 103.90 CHIX
12:02:40 58 103.90 TRQX
12:02:42 28 104.10 CHIX
12:02:43 1,047 104.00 XLON
12:02:43 1,047 104.00 TRQX
12:02:43 99 104.00 BATE
12:02:43 12 104.00 CHIX
12:02:43 949 104.00 BATE
12:03:02 1,047 104.00 XLON
12:03:04 70 104.00 CHIX
12:14:28 919 104.10 CHIX
12:14:29 116 104.10 BATE
12:14:33 184 104.10 CHIX
12:14:36 115 104.10 CHIX
12:14:39 115 104.10 XLON
12:14:40 69 104.10 TRQX
12:14:40 46 104.10 TRQX
12:14:42 271 104.10 XLON
12:14:45 54 104.10 XLON
12:14:48 37 104.10 CHIX
12:14:49 23 104.10 CHIX
12:14:51 23 104.10 TRQX
12:14:54 23 104.10 BATE
12:14:57 11 104.10 XLON
12:15:00 7 104.10 CHIX
12:15:03 5 104.10 BATE
12:15:06 5 104.10 CHIX
12:15:09 4 104.10 TRQX
12:18:13 2 103.90 XLON
12:18:13 1 103.90 BATE
12:18:15 710 103.60 TRQX
12:18:17 711 103.60 XLON
12:19:20 888 103.60 TRQX
12:19:20 300 103.60 TRQX
12:19:20 711 103.60 BATE
12:19:20 503 103.60 CHIX
12:19:20 208 103.60 CHIX
12:25:18 310 103.60 BATE
12:25:18 310 103.60 CHIX
12:25:18 310 103.60 TRQX
12:25:18 207 103.60 TRQX
12:25:18 292 103.60 CHIX
12:25:18 85 103.60 TRQX
12:25:18 602 103.60 XLON
12:25:18 292 103.60 BATE
12:25:19 1,697 103.60 BATE
12:25:36 222 103.60 TRQX
12:25:36 949 103.60 XLON
12:25:36 949 103.60 CHIX
12:27:39 948 103.50 TRQX
12:27:39 949 103.50 BATE
12:27:39 351 103.50 CHIX
12:27:39 949 103.50 XLON
12:27:39 598 103.50 CHIX
12:27:42 86 103.30 TRQX
12:27:42 86 103.30 CHIX
12:27:42 86 103.30 BATE
12:29:42 437 103.30 CHIX
12:29:42 949 103.30 XLON
12:29:42 426 103.30 CHIX
12:29:42 863 103.30 BATE
12:29:42 1,644 103.30 XLON
12:30:13 948 103.20 TRQX
12:30:13 949 103.20 XLON
12:30:13 949 103.20 CHIX
12:30:13 949 103.20 BATE
12:32:14 351 103.20 CHIX
12:32:14 699 103.20 XLON
12:32:14 948 103.20 TRQX
12:32:14 949 103.20 BATE
12:32:14 598 103.20 CHIX
12:32:14 250 103.20 XLON
12:34:54 599 103.00 BATE
12:34:54 599 103.00 CHIX
12:34:54 565 103.00 XLON
12:34:54 1,998 103.00 TRQX
12:34:54 34 103.00 XLON
12:36:18 882 103.00 BATE
12:36:18 118 103.00 CHIX
12:36:27 1,016 103.00 TRQX
12:36:27 1,016 103.00 XLON
12:36:27 763 103.00 CHIX
12:36:56 949 103.00 BATE
12:36:56 351 103.00 CHIX
12:36:56 445 103.00 CHIX
12:37:18 345 103.00 TRQX
12:37:18 949 103.00 XLON
12:37:18 1,745 103.00 BATE
12:37:18 153 103.00 CHIX
12:37:18 300 103.00 TRQX
12:37:18 300 103.00 TRQX
12:37:18 3 103.00 TRQX
12:37:19 1,519 103.00 XLON
12:37:19 1,520 103.00 BATE
12:38:10 758 103.00 TRQX
12:38:10 758 103.00 XLON
12:38:10 759 103.00 CHIX
12:38:10 1,520 103.00 BATE
12:38:11 949 102.60 CHIX
12:38:11 428 102.60 BATE
12:38:11 521 102.60 BATE
12:43:33 949 102.70 XLON
12:45:00 948 103.40 TRQX
12:45:00 638 103.40 BATE
12:45:00 949 103.40 XLON
12:45:00 311 103.40 BATE
12:45:00 421 103.40 CHIX
12:45:00 528 103.30 CHIX
12:45:03 560 103.30 XLON
12:45:03 2,114 103.30 TRQX
12:45:03 561 103.30 BATE
12:45:03 560 103.30 CHIX
12:45:12 949 103.30 XLON
12:45:23 387 103.30 CHIX
12:45:48 562 103.30 CHIX
12:45:48 949 103.30 BATE
12:45:48 948 103.30 TRQX
12:45:48 291 103.30 XLON
12:45:48 600 103.30 XLON
12:45:48 58 103.30 XLON
12:45:48 949 103.30 CHIX
12:46:07 751 103.20 CHIX
12:46:07 751 103.20 BATE
12:46:07 750 103.20 TRQX
12:46:07 113 103.20 CHIX
12:46:07 949 103.20 XLON
12:46:07 198 103.20 TRQX
12:46:07 113 103.20 BATE
13:05:46 949 103.70 CHIX
13:05:46 949 103.70 BATE
13:05:46 917 103.70 TRQX
13:10:02 949 103.70 CHIX
13:10:02 949 103.70 XLON
13:10:02 949 103.70 BATE
13:10:02 231 103.70 TRQX
13:10:02 717 103.70 TRQX
13:21:37 504 103.60 TRQX
13:21:37 949 103.60 XLON
13:21:37 949 103.60 BATE
13:21:37 949 103.60 CHIX
13:21:37 444 103.60 TRQX
13:40:08 128 104.00 XLON
13:40:08 1,201 104.00 BATE
13:40:08 300 104.00 XLON
13:40:08 773 104.00 XLON
13:53:37 294 104.20 XLON
13:53:37 753 104.20 TRQX
13:53:37 843 104.20 XLON
13:53:37 761 104.20 CHIX
13:53:37 1,137 104.20 BATE
13:53:37 7 104.20 TRQX
13:56:46 419 104.10 XLON
13:56:46 409 104.10 TRQX
13:56:46 1,471 104.10 XLON
13:56:46 481 104.10 CHIX
13:56:46 409 104.10 BATE
13:56:46 226 104.10 TRQX
13:56:46 154 104.10 CHIX
13:56:46 226 104.10 BATE
13:56:46 2,299 104.10 XLON
13:59:15 229 104.00 TRQX
13:59:15 278 104.00 XLON
13:59:15 719 104.00 TRQX
13:59:15 600 104.00 XLON
13:59:15 351 104.00 CHIX
13:59:15 949 104.00 BATE
13:59:15 71 104.00 XLON
13:59:15 598 104.00 CHIX
14:14:48 948 104.40 TRQX
14:14:48 949 104.40 XLON
14:14:48 949 104.30 BATE
14:14:48 949 104.30 CHIX
14:34:42 622 104.40 XLON
14:34:42 327 104.40 XLON
14:34:42 949 104.40 CHIX
14:34:42 949 104.40 BATE
14:34:46 33 104.40 CHIX
14:46:24 239 104.40 XLON
14:46:24 948 104.40 TRQX
14:46:24 710 104.40 XLON
14:46:24 916 104.40 CHIX
14:48:15 813 104.30 XLON
14:48:15 307 104.30 BATE
14:48:15 1,084 104.30 TRQX
14:48:15 813 104.30 CHIX
14:48:15 778 104.30 BATE
14:58:02 1,102 104.20 TRQX
14:58:02 795 104.20 CHIX
14:58:02 954 104.20 XLON
14:58:02 786 104.20 BATE
14:58:02 129 104.20 XLON
14:58:02 10 104.20 BATE
14:58:02 19 104.20 XLON
15:03:35 300 104.10 XLON
15:03:35 867 104.10 TRQX
15:03:35 949 104.10 BATE
15:03:35 649 104.10 XLON
15:03:35 949 104.10 CHIX
15:03:37 799 104.10 XLON
15:03:37 219 104.10 BATE
15:04:01 1,300 104.10 BATE
15:04:01 217 104.10 CHIX
15:04:01 219 104.10 BATE
15:04:01 206 104.10 BATE
15:04:01 100 104.10 BATE
15:04:01 72 104.10 BATE
15:15:11 300 104.10 TRQX
15:15:11 949 104.10 XLON
15:15:11 300 104.10 TRQX
15:15:11 348 104.10 TRQX
15:15:11 949 104.10 CHIX
15:15:11 949 104.10 BATE
15:15:11 1,519 104.10 XLON
15:15:11 30 104.10 XLON
15:16:15 949 104.00 BATE
15:16:15 469 104.00 CHIX
15:16:15 278 104.00 TRQX
15:16:15 949 104.00 XLON
15:16:15 323 104.00 CHIX
15:16:15 670 104.00 TRQX
15:16:15 157 104.00 CHIX
15:21:02 700 104.00 CHIX
15:21:40 1,696 104.00 BATE
15:23:02 442 104.00 TRQX
15:23:02 700 104.00 XLON
15:23:02 257 104.00 TRQX
15:23:02 736 104.00 BATE
15:23:02 602 104.00 CHIX
15:23:02 462 104.00 BATE
15:23:02 596 104.00 CHIX
15:26:02 830 104.00 CHIX
15:29:24 535 104.00 TRQX
15:29:27 300 104.00 XLON
15:30:02 300 104.00 XLON
15:30:02 1,030 104.00 CHIX
15:30:02 468 104.00 XLON
15:30:10 574 103.90 XLON
15:30:10 375 103.90 XLON
15:30:10 949 103.90 CHIX
15:30:10 949 103.90 BATE
15:30:10 948 103.90 TRQX
15:34:29 949 104.00 BATE
15:34:29 949 104.00 CHIX
15:34:29 20 104.00 TRQX
15:34:29 484 104.00 TRQX
15:34:29 35 104.00 TRQX
15:34:29 949 104.00 XLON
15:34:48 949 104.00 BATE
15:34:48 409 104.00 TRQX
15:34:48 949 104.00 CHIX
15:34:48 1,219 104.00 BATE
15:34:48 1,218 104.00 XLON
15:34:49 949 104.00 BATE
15:34:53 949 104.00 XLON
15:34:58 949 104.00 XLON
15:34:58 949 104.00 BATE
15:34:58 948 104.00 TRQX
15:34:58 949 104.00 CHIX
15:34:58 949 104.00 XLON
15:34:58 949 104.00 BATE
15:35:01 389 104.00 BATE
15:35:01 171 104.00 BATE
15:35:03 949 104.00 XLON
15:35:03 949 104.00 CHIX
15:35:03 389 104.00 BATE
15:35:03 948 104.00 TRQX
15:35:03 306 104.00 CHIX
15:35:03 923 104.00 CHIX
15:35:03 700 104.00 XLON
15:35:03 202 104.00 XLON
15:35:03 327 104.00 XLON
15:35:04 949 104.00 BATE
15:35:04 949 104.00 XLON
15:35:31 300 104.00 BATE
15:35:48 385 104.00 BATE
15:35:48 174 104.00 CHIX
15:35:48 98 104.00 BATE
15:35:50 166 104.00 BATE
15:35:50 775 104.00 CHIX
15:35:50 949 104.00 XLON
15:35:50 948 104.00 TRQX
15:36:40 200 104.00 BATE
15:40:02 749 104.00 BATE
15:40:10 780 104.00 XLON
15:40:10 169 104.00 XLON
15:40:10 949 104.00 CHIX
15:49:05 694 104.00 TRQX
15:52:08 254 104.00 TRQX
15:52:08 422 104.00 CHIX
15:54:08 372 104.00 CHIX
15:54:09 112 104.00 CHIX
15:54:09 1,052 104.00 BATE
15:55:27 370 104.00 CHIX
15:56:08 325 104.00 BATE
15:56:08 736 104.00 CHIX
15:56:08 220 104.00 BATE
15:57:02 1,523 104.00 CHIX
15:57:02 132 104.00 BATE
15:57:02 82 104.00 CHIX
15:57:02 25 104.00 CHIX
15:57:14 21 104.00 CHIX
15:57:14 312 104.00 CHIX
15:58:02 1,211 104.00 CHIX
15:59:02 209 104.00 XLON
16:00:00 450 104.00 XLON
16:00:03 247 104.00 XLON
16:05:30 1,106 104.00 TRQX
16:05:30 415 104.00 CHIX
16:05:30 892 104.00 BATE
16:05:58 476 104.00 CHIX
16:06:08 1,006 104.00 TRQX
16:06:08 1,006 104.00 XLON
16:06:08 891 104.00 CHIX
16:06:08 892 104.00 BATE
16:06:36 414 104.00 CHIX
16:20:12 1,006 104.00 XLON
16:20:12 300 104.00 TRQX
16:20:12 300 104.00 TRQX
16:20:12 892 104.00 BATE
16:20:12 477 104.00 CHIX
16:20:12 300 104.00 TRQX
16:20:12 106 104.00 TRQX
16:20:12 1,720 104.00 XLON
16:29:45 949 104.00 CHIX
16:35:09 23,054 104.00 XLON
16:35:09 24,002 104.00 XLON
16:35:09 42,115 104.00 XLON
16:35:09 500 104.00 XLON
16:35:09 6,933 104.00 XLON
16:35:09 5,968 104.00 XLON
16:35:09 13,643 104.00 XLON
Copyright (c) 2023 PR Newswire Association,LLC. All Rights ReservedRecent news on Firstgroup
See all newsREG-FirstGroup Plc: Director/PDMR Shareholding
AnnouncementREG-FirstGroup Plc: Total Voting Rights
AnnouncementREG-FirstGroup Plc: Cancellation of Treasury Shares
AnnouncementREG-FirstGroup Plc: Director/PDMR Shareholding
AnnouncementREG-FirstGroup Plc: Director/PDMR Shareholding
Announcement