REG-FirstGroup PLC: Transaction in Own Shares
20/03/2023 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 17 March 2023
Number of ordinary shares purchased 626,000
Weighted average price paid (p) 104.51
Highest price paid (p) 105.10
Lowest price paid (p) 103.40
Following the above purchase, FirstGroup holds 27,847,125 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 722,749,637. 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 17 March 2023 is 722,749,637. 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 104.61 484,537
BATE 104.22 53,066
CHIX 104.19 42,366
TRQX 104.13 46,031
Individual transactions:
Transaction Time Volume Price (GBp) Venue
08:08:01 80 104.60 XLON
08:11:40 20 105.10 XLON
08:11:40 119 105.10 XLON
08:11:40 20 105.00 XLON
08:12:08 149 104.60 TRQX
08:12:08 150 104.60 CHIX
08:12:08 150 104.60 XLON
08:12:08 150 104.60 BATE
08:12:13 553 104.60 TRQX
08:12:13 544 104.60 CHIX
08:12:13 63 104.40 CHIX
08:12:13 64 104.40 BATE
08:12:13 63 104.40 XLON
08:12:13 63 104.40 TRQX
08:12:24 346 104.40 TRQX
08:12:24 2 104.40 CHIX
08:12:24 347 104.40 XLON
08:12:24 347 104.40 BATE
08:12:24 345 104.40 CHIX
08:12:25 85 104.30 TRQX
08:12:25 406 104.30 TRQX
08:12:36 8 104.50 CHIX
08:12:36 296 104.50 CHIX
08:12:36 2 104.00 CHIX
08:13:20 16 104.10 CHIX
08:13:20 248 104.10 TRQX
08:13:20 249 104.10 BATE
08:13:20 233 104.10 CHIX
08:13:20 248 104.10 XLON
08:14:05 87 103.80 TRQX
08:14:05 26 103.80 CHIX
08:14:05 88 103.80 BATE
08:14:05 87 103.80 XLON
08:14:05 62 103.80 CHIX
08:14:45 40 103.70 TRQX
08:14:45 24 103.70 CHIX
08:14:45 40 103.70 XLON
08:14:45 41 103.70 BATE
08:14:45 17 103.70 CHIX
08:14:57 15 104.10 CHIX
08:14:57 363 104.10 CHIX
08:14:57 2 104.00 CHIX
08:14:57 215 103.90 TRQX
08:14:57 8 103.50 BATE
08:15:29 17 104.20 CHIX
08:15:29 3 104.20 CHIX
08:15:29 245 104.20 CHIX
08:15:31 1 104.20 CHIX
08:16:09 3 104.10 CHIX
08:16:09 127 104.10 CHIX
08:16:12 3 104.10 BATE
08:16:12 263 104.10 BATE
08:16:13 32 104.10 CHIX
08:16:16 28 104.10 BATE
08:16:16 31 104.10 BATE
08:16:32 8 103.80 CHIX
08:16:32 154 103.80 TRQX
08:16:32 155 103.80 BATE
08:16:32 154 103.80 XLON
08:16:32 147 103.80 CHIX
08:16:44 2 104.20 CHIX
08:16:44 35 104.10 CHIX
08:17:27 15 104.30 BATE
08:17:27 5 104.30 BATE
08:17:27 42 104.30 BATE
08:17:27 1 104.20 CHIX
08:17:27 4 104.20 CHIX
08:17:27 35 104.20 CHIX
08:17:27 22 103.80 CHIX
08:18:45 2 104.10 BATE
08:18:45 161 104.10 BATE
08:18:45 2 103.80 BATE
08:19:44 3 104.30 TRQX
08:19:44 3 104.30 TRQX
08:19:44 3 104.30 TRQX
08:19:44 47 104.30 TRQX
08:19:44 5 104.20 BATE
08:19:44 4 104.20 BATE
08:19:44 3 104.20 BATE
08:19:44 44 104.20 BATE
08:19:44 4 104.10 CHIX
08:19:44 3 104.10 CHIX
08:19:44 3 104.10 CHIX
08:19:44 8 103.80 CHIX
08:21:14 2 103.90 CHIX
08:23:28 31 104.10 XLON
08:23:28 18 103.80 BATE
08:23:29 23 104.10 CHIX
08:24:03 157 104.30 CHIX
08:24:07 18 104.30 CHIX
08:30:25 320 104.20 TRQX
08:30:25 320 104.20 XLON
08:30:25 320 104.20 CHIX
08:30:25 321 104.20 BATE
08:32:48 166 104.00 BATE
08:32:48 165 104.00 TRQX
08:32:48 165 104.00 XLON
08:32:48 166 104.00 CHIX
08:33:09 16 103.90 BATE
08:33:09 100 103.90 CHIX
08:33:09 100 103.90 TRQX
08:33:09 100 103.90 XLON
08:33:09 85 103.90 BATE
08:35:09 44 104.30 BATE
08:35:09 24 103.90 CHIX
08:35:13 43 104.30 XLON
08:36:47 23 104.30 CHIX
08:37:53 20 104.30 XLON
08:37:55 6 104.30 CHIX
08:37:55 11 104.30 CHIX
08:37:55 3 104.30 CHIX
08:37:58 5 104.30 CHIX
08:38:01 5 104.30 CHIX
08:38:04 5 104.30 XLON
08:38:07 2 104.30 CHIX
08:39:15 11 104.30 XLON
08:39:16 7 104.30 CHIX
08:39:16 4 104.30 CHIX
08:39:19 11 104.40 BATE
08:39:19 4 104.30 CHIX
08:39:19 3 104.30 CHIX
08:41:13 6 104.00 BATE
08:41:53 6 104.30 BATE
08:41:54 6 104.30 CHIX
08:41:55 5 104.30 XLON
08:41:58 5 104.30 BATE
08:42:01 2 104.30 CHIX
08:42:03 1 104.30 BATE
08:42:31 10 104.30 BATE
08:42:31 1 104.20 XLON
08:42:53 1 104.00 CHIX
08:42:53 91 104.00 XLON
08:42:53 1 104.00 BATE
08:42:53 5 104.00 TRQX
08:43:14 2 103.90 CHIX
08:43:14 24 103.90 XLON
08:43:14 24 103.90 BATE
08:43:14 23 103.90 TRQX
08:43:14 22 103.90 CHIX
08:47:03 16 104.20 TRQX
08:47:03 10 103.80 TRQX
08:47:07 11 104.20 CHIX
08:47:07 16 104.20 CHIX
08:47:07 2 104.20 CHIX
08:47:36 7 104.20 CHIX
08:47:36 12 103.90 BATE
08:47:40 3 104.20 CHIX
08:47:43 2 104.20 CHIX
08:48:12 26 103.90 XLON
08:48:53 7 103.90 BATE
08:48:53 2 103.90 CHIX
08:49:26 5 103.90 TRQX
08:49:26 6 103.90 XLON
08:49:26 7 103.90 BATE
08:49:26 7 103.90 CHIX
08:50:54 2 104.10 BATE
08:51:46 4 104.10 CHIX
08:51:49 2 104.10 CHIX
08:52:28 3 103.80 BATE
08:53:01 2 103.80 TRQX
08:53:01 2 103.80 XLON
08:53:01 1 103.80 CHIX
08:53:01 7 103.80 CHIX
08:55:02 2 104.00 CHIX
08:55:45 5 103.80 CHIX
08:56:20 7 104.00 BATE
08:56:22 5 104.00 CHIX
08:56:25 2 104.00 CHIX
08:56:28 2 104.00 BATE
08:56:45 1 103.80 XLON
08:59:16 1 104.20 CHIX
09:00:37 7 104.40 TRQX
09:01:19 21 104.40 XLON
09:01:22 21 104.40 BATE
09:01:24 21 104.40 CHIX
09:01:25 5 104.40 XLON
09:01:28 6 104.40 CHIX
09:01:31 5 104.40 BATE
09:01:34 1 104.40 XLON
09:21:28 20 104.10 TRQX
09:21:28 2 104.10 BATE
09:21:28 31 104.10 TRQX
09:21:28 1 104.10 CHIX
09:22:23 13 103.90 TRQX
09:22:23 10 103.90 CHIX
09:22:23 14 103.90 XLON
09:22:23 14 103.90 BATE
09:22:23 4 103.90 CHIX
09:29:51 5 104.20 CHIX
09:29:51 3 104.20 CHIX
09:29:53 7 104.20 XLON
09:29:55 1 104.20 CHIX
09:29:55 1 104.20 CHIX
09:29:58 2 104.20 CHIX
09:31:10 2 104.30 XLON
09:31:13 525 104.30 XLON
09:40:46 319 104.20 TRQX
09:40:46 525 104.20 CHIX
09:40:46 319 104.20 BATE
09:40:46 131 104.20 XLON
09:40:46 206 104.20 TRQX
09:40:46 206 104.20 BATE
09:40:49 829 104.40 BATE
09:40:51 482 104.40 CHIX
09:40:55 482 104.40 BATE
09:40:58 481 104.40 XLON
09:41:01 37 104.40 CHIX
09:41:01 83 104.40 CHIX
09:41:04 99 104.40 XLON
09:41:04 21 104.40 XLON
09:41:07 21 104.40 CHIX
09:41:07 9 104.40 CHIX
09:41:10 30 104.40 XLON
09:41:24 8 104.40 XLON
09:41:28 32 104.40 XLON
09:41:31 2 104.40 XLON
09:42:00 2 104.30 CHIX
09:42:00 208 104.30 BATE
09:42:00 481 104.30 TRQX
09:42:00 8 104.30 XLON
09:42:00 126 104.30 CHIX
09:42:15 1 104.40 CHIX
09:42:15 2 104.40 CHIX
09:42:19 148 104.40 XLON
09:42:20 24 104.50 BATE
09:42:20 4 104.50 BATE
09:42:20 2 104.40 CHIX
09:42:20 3 104.40 CHIX
09:42:20 143 104.40 CHIX
09:43:21 2 104.50 BATE
09:43:21 89 104.50 BATE
09:43:21 2 104.30 CHIX
09:43:25 89 104.50 CHIX
09:43:28 14 104.50 BATE
09:43:57 54 104.50 XLON
09:43:57 32 104.30 CHIX
09:43:59 22 104.40 CHIX
09:43:59 54 104.30 TRQX
09:44:26 86 104.20 TRQX
09:44:26 86 104.20 XLON
09:44:26 87 104.20 BATE
09:44:26 26 104.20 CHIX
09:44:26 60 104.20 CHIX
09:45:04 2 104.40 BATE
09:45:04 21 104.40 BATE
09:45:04 55 104.10 TRQX
09:45:04 78 104.10 XLON
09:45:04 78 104.10 CHIX
09:45:04 56 104.10 BATE
09:45:28 464 104.40 XLON
09:45:28 270 104.20 XLON
09:45:28 11 104.20 TRQX
09:45:28 22 104.20 BATE
09:45:28 7 104.20 CHIX
09:45:28 377 104.20 BATE
09:46:04 22 104.10 TRQX
09:46:04 22 104.10 CHIX
09:46:49 181 104.40 XLON
09:46:49 42 104.10 CHIX
09:46:52 140 104.40 CHIX
09:46:55 37 104.40 BATE
09:46:55 145 104.40 BATE
09:46:56 10 104.50 CHIX
09:46:56 33 104.40 CHIX
09:48:10 10 104.50 BATE
09:48:10 11 104.50 BATE
09:48:10 34 104.40 CHIX
09:48:10 7 104.40 CHIX
09:48:10 12 104.40 CHIX
09:48:10 18 104.40 CHIX
09:48:10 4 104.20 BATE
09:48:57 7 104.50 CHIX
09:48:57 46 104.30 TRQX
09:48:57 53 104.30 XLON
09:48:57 4 104.30 BATE
09:48:57 46 104.30 CHIX
09:48:57 46 104.30 BATE
09:49:09 6 104.50 CHIX
09:49:09 17 104.40 CHIX
09:49:09 2 104.40 CHIX
09:49:09 10 104.20 CHIX
09:55:53 28 104.20 TRQX
09:55:53 24 104.20 CHIX
09:55:53 6 104.20 BATE
09:55:53 32 104.20 CHIX
09:55:55 93 104.50 CHIX
09:55:56 28 104.50 XLON
09:55:58 24 104.50 CHIX
09:55:59 10 104.50 BATE
09:55:59 13 104.50 BATE
09:56:00 7 104.50 CHIX
09:56:04 7 104.50 XLON
09:56:07 6 104.50 CHIX
09:56:10 2 104.50 CHIX
09:56:13 2 104.50 BATE
09:56:13 3 104.50 BATE
09:56:14 2 104.50 XLON
09:56:55 10 104.50 BATE
09:56:56 5 104.50 XLON
09:56:58 3 104.50 BATE
09:56:59 1 104.50 CHIX
09:57:10 1 104.50 CHIX
09:57:10 12 104.20 TRQX
09:57:42 3 104.20 CHIX
09:57:55 7 104.50 CHIX
09:57:58 3 104.50 CHIX
09:58:09 2 104.50 CHIX
09:58:43 3 104.20 CHIX
09:58:44 1 104.50 CHIX
09:58:46 6 104.50 CHIX
09:58:49 1 104.50 CHIX
09:59:21 1 104.20 CHIX
10:00:06 8 104.50 CHIX
10:00:07 9 104.50 CHIX
10:00:10 3 104.50 TRQX
10:00:44 3 104.50 CHIX
10:00:46 2 104.50 CHIX
10:00:47 1 104.50 CHIX
10:01:27 1 104.50 CHIX
10:01:28 11 104.50 CHIX
10:01:31 1 104.50 CHIX
10:01:34 2 104.50 CHIX
10:02:59 1 104.50 CHIX
10:03:38 11 104.50 CHIX
10:03:40 10 104.50 CHIX
10:03:43 3 104.50 CHIX
10:04:15 3 104.50 CHIX
10:04:16 10 104.50 CHIX
10:04:18 1 104.50 CHIX
10:04:39 2 104.50 CHIX
10:04:40 6 104.50 CHIX
10:04:43 1 104.50 CHIX
10:04:46 1 104.50 CHIX
10:05:01 1 104.50 CHIX
10:05:01 3 104.30 TRQX
10:05:04 1 104.50 CHIX
10:05:26 155 104.50 CHIX
10:05:28 6 104.50 CHIX
10:05:31 39 104.50 CHIX
10:05:33 10 104.50 CHIX
10:05:37 1 104.50 CHIX
10:15:25 50,000 104.80 XLON
10:15:25 50,000 104.80 XLON
10:15:25 50,000 104.80 XLON
10:21:44 1 103.80 CHIX
10:26:13 1 104.10 CHIX
10:26:14 1 104.10 BATE
10:26:17 1 104.20 XLON
10:26:17 3 104.10 CHIX
10:26:17 207 104.10 CHIX
10:26:19 1 104.10 BATE
10:27:20 21 104.10 XLON
10:27:21 21 104.10 BATE
10:27:23 19 104.20 XLON
10:27:23 18 104.10 CHIX
10:27:23 3 104.10 CHIX
10:28:03 12 104.10 CHIX
10:28:03 4 103.80 BATE
10:28:05 3 104.10 BATE
10:28:08 4 104.10 CHIX
10:28:10 1 104.10 BATE
10:28:55 7 104.10 XLON
10:28:56 11 104.10 BATE
10:28:59 1 104.10 CHIX
10:29:20 6 104.10 XLON
10:29:22 1 104.10 CHIX
10:29:22 12 104.10 CHIX
10:29:23 3 104.10 BATE
10:29:26 4 104.10 CHIX
10:29:29 1 104.10 BATE
10:29:59 2 104.10 XLON
10:30:01 11 104.10 BATE
10:30:05 1 104.10 CHIX
10:30:08 3 104.10 BATE
10:30:10 1 104.10 CHIX
10:30:49 2 104.10 XLON
10:31:27 8 104.10 CHIX
10:31:27 6 104.10 CHIX
10:31:29 18 104.10 XLON
10:31:32 4 104.10 CHIX
10:31:35 6 104.10 XLON
10:31:38 1 104.10 CHIX
10:32:14 2 104.10 XLON
10:32:27 2 104.10 CHIX
10:32:27 3 104.10 CHIX
10:32:27 1 104.10 CHIX
10:32:29 6 104.10 XLON
10:32:32 2 104.10 CHIX
10:32:52 2 104.10 XLON
10:32:52 2 103.80 TRQX
10:32:53 1 104.10 BATE
10:33:10 1 104.10 XLON
10:33:11 1 104.10 BATE
10:33:11 7 104.10 BATE
10:33:12 1 104.10 XLON
10:34:02 1 104.10 CHIX
10:34:15 2 103.80 BATE
10:34:52 8 104.10 XLON
10:34:53 6 104.10 CHIX
10:34:56 3 104.10 XLON
10:34:59 1 104.10 CHIX
10:35:02 1 104.10 BATE
10:35:02 16 104.10 BATE
10:35:05 1 104.10 CHIX
10:35:50 1 103.80 XLON
10:38:13 9 103.70 CHIX
10:38:19 9 104.00 TRQX
10:38:20 17 104.10 CHIX
10:38:20 19 104.00 CHIX
10:38:20 520 104.00 CHIX
10:41:16 24 104.10 CHIX
10:41:16 41 104.10 CHIX
10:41:16 50 103.80 BATE
10:41:17 32 104.10 TRQX
10:41:17 32 104.10 TRQX
10:42:21 33 103.80 XLON
10:42:21 33 103.80 TRQX
10:42:21 33 103.80 CHIX
10:42:21 33 103.80 BATE
10:43:19 263 103.80 BATE
10:43:19 262 103.80 XLON
10:43:19 263 103.80 CHIX
10:43:19 1,042 103.80 BATE
10:44:17 193 104.00 XLON
10:44:17 4 103.60 CHIX
10:44:21 193 104.00 BATE
10:44:24 189 104.00 CHIX
10:44:26 58 104.00 BATE
10:44:30 58 104.00 XLON
10:44:33 57 104.00 CHIX
10:44:36 17 104.00 XLON
10:44:39 17 104.00 BATE
10:44:42 17 104.00 CHIX
10:44:42 42 103.60 TRQX
10:44:42 150 103.60 TRQX
10:45:20 12 103.70 BATE
10:45:20 7 103.70 BATE
10:45:24 19 103.70 CHIX
10:45:27 18 103.70 XLON
10:45:29 18 103.70 TRQX
10:45:33 2 103.70 CHIX
10:45:33 4 103.70 CHIX
10:45:34 5 103.70 BATE
10:45:34 1 103.70 BATE
10:45:36 5 103.70 XLON
10:45:39 2 103.70 BATE
10:45:58 2 103.70 XLON
10:46:00 7 103.70 BATE
10:46:03 5 103.70 XLON
10:46:05 2 103.70 BATE
10:46:09 2 103.70 XLON
10:47:00 1 103.70 CHIX
10:47:31 1 103.50 BATE
10:48:27 17 103.70 XLON
10:48:30 17 103.70 BATE
10:48:33 16 103.70 CHIX
10:48:36 12 103.70 TRQX
10:48:36 6 103.70 TRQX
10:48:39 6 103.70 TRQX
10:48:42 5 103.70 BATE
10:48:45 5 103.70 TRQX
10:48:47 5 103.70 XLON
10:48:51 5 103.70 CHIX
10:48:54 2 103.70 TRQX
10:49:21 2 103.70 CHIX
10:49:55 5 103.70 TRQX
10:49:55 9 103.70 TRQX
10:49:57 17 103.70 CHIX
10:50:00 2 103.70 TRQX
10:50:00 2 103.70 TRQX
10:50:03 5 103.70 CHIX
10:50:04 2 103.70 TRQX
10:50:06 2 103.70 TRQX
10:50:34 1 103.70 BATE
10:50:49 12 103.70 TRQX
10:50:51 2 103.70 BATE
10:50:54 3 103.70 TRQX
10:50:57 1 103.70 TRQX
10:57:45 1 103.90 BATE
10:57:45 1 103.80 XLON
10:57:45 1 103.70 CHIX
10:57:46 16 103.90 BATE
10:57:48 416 104.20 BATE
10:57:48 476 104.10 XLON
10:57:48 941 104.00 CHIX
10:57:48 2 104.00 CHIX
10:57:49 843 104.20 TRQX
10:57:49 114 104.20 TRQX
10:57:51 515 104.20 XLON
10:57:52 77 104.20 CHIX
10:57:52 438 104.20 CHIX
10:57:54 2 104.20 XLON
10:57:54 112 104.20 XLON
10:57:54 40 104.20 XLON
10:57:56 2 104.20 CHIX
10:57:56 153 104.20 CHIX
10:57:58 2 104.20 CHIX
10:58:05 296 104.20 XLON
10:58:05 56 104.20 XLON
10:58:05 111 104.10 CHIX
10:59:03 139 104.20 XLON
10:59:03 34 103.90 CHIX
10:59:04 2 104.20 CHIX
10:59:04 14 104.20 CHIX
10:59:04 27 104.20 CHIX
10:59:04 276 104.20 CHIX
10:59:06 41 104.20 XLON
10:59:09 29 104.20 BATE
10:59:09 185 104.20 BATE
10:59:09 139 104.20 BATE
10:59:12 8 104.20 CHIX
10:59:12 8 104.20 CHIX
10:59:12 6 104.20 CHIX
10:59:12 74 104.20 CHIX
10:59:15 12 104.20 XLON
10:59:18 29 104.20 CHIX
10:59:19 11 104.20 XLON
10:59:21 9 104.20 BATE
10:59:21 97 104.20 BATE
10:59:24 4 104.20 XLON
10:59:27 4 104.20 XLON
10:59:30 2 104.20 XLON
11:00:27 1 104.20 CHIX
11:00:27 7 104.20 CHIX
11:00:27 34 104.00 TRQX
11:00:30 11 104.20 XLON
11:00:33 2 104.20 CHIX
11:00:36 3 104.20 XLON
11:00:39 1 104.20 XLON
11:01:22 1 104.00 CHIX
11:01:22 1 104.00 XLON
11:01:22 31 104.00 BATE
11:01:22 318 104.00 TRQX
11:02:42 509 104.10 XLON
11:02:42 804 104.10 XLON
11:02:42 257 104.10 XLON
11:02:42 598 104.10 XLON
11:02:45 3 104.10 CHIX
11:03:18 3 104.10 XLON
11:03:18 5 104.10 XLON
11:03:18 6 104.10 XLON
11:03:18 509 104.10 XLON
11:03:18 90 104.10 XLON
11:03:18 24 104.10 XLON
11:04:30 59 104.20 CHIX
11:04:30 39 104.00 TRQX
11:04:33 58 104.20 XLON
11:04:35 5 104.20 CHIX
11:04:35 7 104.20 CHIX
11:04:35 17 104.20 CHIX
11:04:39 17 104.20 XLON
11:04:42 9 104.20 CHIX
11:04:43 7 104.20 XLON
11:04:45 3 104.30 CHIX
11:04:45 5 104.20 BATE
11:06:16 1 104.20 CHIX
11:07:32 38 104.00 CHIX
11:07:52 38 104.30 XLON
11:07:52 1 104.20 TRQX
11:07:52 36 104.20 TRQX
11:07:53 38 104.30 BATE
11:07:57 17 104.30 CHIX
11:07:59 16 104.30 CHIX
11:08:00 12 104.30 XLON
11:09:09 3 104.20 XLON
11:10:01 70 104.20 CHIX
11:10:01 20 104.20 CHIX
11:10:01 36 103.90 TRQX
11:10:03 90 104.20 BATE
11:10:06 89 104.20 XLON
11:10:09 27 104.20 BATE
11:10:12 1 104.20 CHIX
11:10:12 21 104.20 CHIX
11:10:12 5 104.20 CHIX
11:10:15 27 104.20 XLON
11:10:17 10 104.20 XLON
11:10:18 8 104.20 BATE
11:10:21 8 104.20 CHIX
11:10:24 8 104.20 XLON
11:10:27 3 104.20 XLON
11:10:30 3 104.20 XLON
11:11:02 3 104.20 BATE
11:11:06 12 104.20 XLON
11:11:09 2 104.20 CHIX
11:11:12 4 104.20 XLON
11:11:15 1 104.20 CHIX
11:12:05 1 104.20 XLON
11:12:22 18 104.20 CHIX
11:12:22 30 103.90 TRQX
11:12:24 9 104.20 XLON
11:12:27 6 104.20 CHIX
11:12:28 2 104.20 XLON
11:12:30 2 104.20 CHIX
11:13:10 1 104.20 XLON
11:13:12 18 104.20 CHIX
11:13:15 1 104.20 BATE
11:13:44 5 104.20 CHIX
11:13:47 6 104.20 BATE
11:13:51 1 104.20 CHIX
11:13:59 8 104.20 CHIX
11:14:00 2 104.20 BATE
11:14:03 2 104.20 CHIX
11:14:36 1 104.20 BATE
11:14:39 18 104.20 CHIX
11:14:42 1 104.20 BATE
11:15:19 5 103.90 CHIX
11:15:58 1 104.20 XLON
11:16:53 20 104.20 CHIX
11:16:57 16 104.20 XLON
11:17:00 8 104.20 BATE
11:17:03 6 104.20 CHIX
11:17:06 5 104.20 XLON
11:17:09 3 104.20 BATE
11:17:12 2 104.20 XLON
11:17:49 1 104.20 XLON
11:18:22 11 104.20 XLON
11:18:24 17 104.20 XLON
11:18:27 3 104.20 XLON
11:18:30 5 104.20 XLON
11:18:31 1 104.20 XLON
11:18:33 1 104.20 XLON
11:19:15 1 104.20 XLON
11:32:36 1 104.00 CHIX
11:32:48 16 104.20 XLON
11:32:49 9 104.20 XLON
11:32:51 5 104.20 XLON
11:32:54 5 104.20 CHIX
11:32:57 3 104.20 XLON
11:33:00 2 104.20 CHIX
11:33:05 8 104.20 CHIX
11:33:09 1 104.20 XLON
11:33:12 2 104.20 CHIX
11:33:50 1 104.20 BATE
11:34:23 7 104.20 CHIX
11:34:24 15 104.20 BATE
11:34:26 2 104.20 CHIX
11:34:30 4 104.20 BATE
11:34:33 1 104.20 CHIX
11:40:55 1 104.00 XLON
11:40:55 1 104.00 XLON
11:40:57 376 104.40 XLON
11:40:57 137 104.40 XLON
11:40:57 314 104.40 XLON
11:40:57 5 104.30 TRQX
11:40:58 296 104.40 XLON
11:40:58 669 104.40 XLON
11:43:48 904 104.40 XLON
11:48:28 64 104.20 BATE
11:48:59 64 104.20 CHIX
11:49:59 66 104.20 TRQX
11:49:59 279 104.20 TRQX
11:49:59 260 104.20 CHIX
11:49:59 260 104.20 BATE
11:50:32 24 104.20 BATE
11:51:02 582 104.40 XLON
11:51:02 44 104.40 XLON
11:51:02 36 104.20 CHIX
11:51:03 482 104.20 CHIX
11:51:03 559 104.20 TRQX
11:51:03 557 104.20 BATE
11:51:03 62 104.20 CHIX
11:51:03 18 104.20 CHIX
11:51:11 222 104.30 XLON
11:51:11 209 104.30 XLON
11:51:12 25 104.30 CHIX
11:51:12 406 104.30 CHIX
11:51:14 129 104.30 XLON
11:51:18 130 104.30 CHIX
11:51:19 8 104.30 BATE
11:51:19 74 104.30 BATE
11:51:19 350 104.30 BATE
11:51:21 39 104.30 CHIX
11:51:24 114 104.30 BATE
11:51:24 16 104.30 BATE
11:51:27 38 104.30 XLON
11:51:30 39 104.30 BATE
11:51:33 34 104.30 CHIX
11:51:36 6 104.30 TRQX
11:51:36 12 104.30 TRQX
11:51:36 413 104.30 TRQX
11:51:39 12 104.30 CHIX
11:51:42 129 104.30 TRQX
11:51:45 12 104.30 BATE
11:51:48 39 104.30 TRQX
11:51:51 11 104.30 XLON
11:51:54 10 104.30 CHIX
11:51:57 8 104.30 TRQX
11:51:57 4 104.30 TRQX
11:52:00 4 104.30 CHIX
11:52:03 4 104.30 TRQX
11:52:06 3 104.30 XLON
11:52:09 3 104.30 BATE
11:52:12 3 104.30 CHIX
11:52:15 1 104.30 BATE
11:54:02 1 104.10 TRQX
11:54:02 1 104.10 CHIX
11:54:02 1 104.10 CHIX
11:54:03 1 104.10 XLON
11:54:03 72 104.10 BATE
12:02:03 70 104.00 BATE
12:02:03 70 104.00 CHIX
12:02:25 113 104.10 XLON
12:02:25 96 103.90 CHIX
12:03:27 76 103.80 TRQX
12:03:27 77 103.80 BATE
12:03:30 76 104.00 XLON
12:03:33 6 104.00 CHIX
12:03:33 70 104.00 CHIX
12:03:36 25 104.00 XLON
12:03:37 11 103.80 TRQX
12:03:37 23 103.80 XLON
12:03:37 16 103.80 CHIX
12:04:24 6 103.90 BATE
12:04:24 6 103.90 BATE
12:04:27 13 103.90 CHIX
12:04:27 10 103.90 CHIX
12:04:30 12 103.90 CHIX
12:04:33 11 103.90 TRQX
12:04:36 11 103.90 XLON
12:04:38 5 103.90 CHIX
12:04:38 2 103.90 CHIX
12:04:50 10 103.90 CHIX
12:04:54 10 103.90 CHIX
12:04:57 10 103.90 XLON
12:05:00 10 103.90 BATE
12:05:03 9 103.90 TRQX
12:05:05 3 103.90 CHIX
12:05:06 3 103.90 TRQX
12:05:09 3 103.90 XLON
12:05:12 3 103.90 CHIX
12:05:15 3 103.90 BATE
12:05:17 1 103.70 CHIX
12:05:17 1 103.70 CHIX
12:05:27 1 103.90 XLON
12:06:34 69 104.00 CHIX
12:06:35 660 104.00 XLON
12:06:38 264 104.00 CHIX
12:06:42 51 104.00 XLON
12:06:42 147 104.00 XLON
12:06:44 1 103.90 CHIX
12:06:44 79 103.90 CHIX
12:06:45 1 103.90 BATE
12:22:18 1,371 104.00 XLON
12:22:18 25 104.00 BATE
12:22:18 36 104.00 CHIX
12:22:18 22 104.00 BATE
12:22:18 11 104.00 CHIX
12:22:18 1 104.00 TRQX
12:23:16 537 104.10 XLON
12:38:47 163 103.90 CHIX
12:38:47 537 103.90 BATE
12:38:47 374 103.90 CHIX
12:38:47 537 103.90 TRQX
12:38:47 764 103.90 TRQX
12:38:47 1,217 103.90 TRQX
12:38:47 573 103.90 TRQX
12:38:47 161 103.90 XLON
12:47:30 20 103.80 BATE
12:48:02 26 103.80 BATE
12:48:14 5 103.80 BATE
12:48:40 28 103.80 BATE
12:49:05 20 103.80 BATE
12:49:36 18 103.80 BATE
13:16:01 965 103.80 TRQX
13:16:01 966 103.80 BATE
13:16:01 708 103.80 CHIX
13:16:01 257 103.80 CHIX
13:34:38 687 103.70 TRQX
13:34:38 1 103.70 TRQX
13:34:38 251 103.70 TRQX
13:34:38 1,492 103.70 TRQX
13:34:40 715 103.80 XLON
13:34:40 169 103.80 XLON
13:39:26 393 103.60 CHIX
13:39:26 883 103.60 TRQX
13:39:26 884 103.60 BATE
13:39:26 491 103.60 CHIX
13:53:37 233 103.90 CHIX
13:53:37 394 103.90 CHIX
13:53:37 1,120 103.80 XLON
13:53:37 266 103.80 XLON
13:53:42 1,523 104.00 XLON
13:53:46 11 104.00 CHIX
13:53:49 659 104.00 XLON
13:53:50 11 103.90 TRQX
13:53:52 221 103.90 XLON
13:53:52 10 103.90 XLON
13:53:55 11 103.90 BATE
13:53:58 81 103.90 XLON
13:54:01 9 103.90 CHIX
13:54:03 28 103.90 XLON
13:54:06 4 103.90 TRQX
13:54:07 10 103.90 XLON
13:54:10 4 104.00 BATE
13:54:13 672 104.00 XLON
13:54:13 267 104.00 XLON
13:54:14 52 104.00 BATE
13:54:14 1,915 104.00 BATE
13:54:16 503 104.00 XLON
13:54:19 3 104.00 CHIX
13:54:22 3 104.00 CHIX
13:54:25 372 104.00 BATE
13:54:25 317 104.00 BATE
13:54:28 1 104.00 CHIX
13:54:55 144 104.10 BATE
13:54:55 97 104.10 BATE
14:01:04 855 104.20 BATE
14:10:03 50 104.10 CHIX
14:10:03 966 104.10 BATE
14:10:03 100 104.10 TRQX
14:10:03 1,965 104.10 XLON
14:10:03 111 104.10 CHIX
14:10:03 865 104.10 TRQX
14:10:03 804 104.10 CHIX
14:10:03 990 104.10 XLON
14:10:03 991 104.10 BATE
14:10:03 116 104.00 TRQX
14:10:03 33 104.00 TRQX
14:10:03 1,465 104.00 TRQX
14:10:03 300 104.00 TRQX
14:10:03 1,149 104.00 TRQX
14:19:02 939 103.80 BATE
14:19:02 893 103.80 XLON
14:19:02 950 103.80 CHIX
14:19:02 33 103.80 TRQX
14:19:02 394 103.80 XLON
14:19:02 348 103.80 BATE
14:19:02 337 103.80 CHIX
14:19:02 711 103.80 TRQX
14:19:02 216 103.80 TRQX
14:19:02 546 103.80 TRQX
14:19:02 863 103.80 TRQX
14:19:02 470 103.80 TRQX
14:19:02 164 103.80 TRQX
14:19:02 3,023 103.80 TRQX
14:19:03 2,710 103.85 BATE
14:19:04 270 104.00 BATE
14:19:04 608 104.00 BATE
14:24:28 965 103.70 TRQX
14:24:28 965 103.70 CHIX
14:24:28 965 103.70 XLON
14:24:28 94 103.70 BATE
14:24:28 1 103.70 BATE
14:24:28 117 103.70 BATE
14:24:28 754 103.70 BATE
14:44:03 73 103.40 CHIX
14:44:03 966 103.40 BATE
14:52:22 892 103.50 CHIX
14:52:22 965 103.50 XLON
14:52:22 965 103.50 TRQX
14:53:49 1,593 103.90 XLON
14:53:49 1,823 103.90 XLON
14:53:50 51 104.00 CHIX
14:53:50 2,615 104.00 CHIX
14:53:52 933 104.00 BATE
14:56:41 1,249 104.00 XLON
14:57:15 1,422 104.00 BATE
14:57:15 833 103.90 XLON
14:57:16 319 103.90 TRQX
14:57:16 132 103.90 XLON
14:57:16 966 103.90 BATE
14:57:16 965 103.90 CHIX
14:57:16 646 103.90 TRQX
15:08:23 1,125 104.30 BATE
15:08:23 103 104.20 TRQX
15:08:23 111 104.20 TRQX
15:08:23 81 104.20 TRQX
15:08:23 95 104.20 TRQX
15:08:23 415 104.20 TRQX
15:08:23 1,611 104.10 CHIX
15:08:23 1,125 104.10 XLON
15:08:23 100 104.10 CHIX
15:08:23 33 104.10 CHIX
15:08:23 3,981 104.00 XLON
15:08:23 416 104.00 XLON
15:08:23 276 104.00 XLON
15:08:23 66 104.00 CHIX
15:08:23 275 104.00 BATE
15:08:23 297 104.00 CHIX
15:08:23 94 104.00 BATE
15:08:23 140 104.00 CHIX
15:08:23 67 104.00 BATE
15:08:24 1,018 104.50 XLON
15:08:24 87 104.40 CHIX
15:08:24 360 104.40 CHIX
15:08:24 359 104.40 CHIX
15:08:24 445 104.40 BATE
15:08:24 574 104.40 BATE
15:08:24 610 104.30 XLON
15:08:24 138 104.30 TRQX
15:08:24 839 104.30 XLON
15:08:24 839 104.30 TRQX
15:08:24 297 104.30 CHIX
15:08:24 275 104.30 BATE
15:08:24 839 104.30 CHIX
15:08:24 204 104.30 BATE
15:08:24 634 104.30 BATE
15:08:26 113 104.50 BATE
15:08:26 948 104.50 CHIX
15:08:26 948 104.50 BATE
15:08:27 947 104.50 XLON
15:08:27 948 104.50 CHIX
15:08:28 948 104.50 BATE
15:08:28 3 104.40 CHIX
15:08:28 20 104.40 CHIX
15:08:28 928 104.40 CHIX
15:08:31 79 104.40 CHIX
15:08:31 869 104.40 CHIX
15:18:06 492 104.80 XLON
15:18:06 455 104.80 XLON
15:18:06 1,297 104.60 TRQX
15:18:06 19 104.60 BATE
15:18:06 91 104.60 BATE
15:18:06 110 104.60 BATE
15:19:55 659 104.60 TRQX
15:19:55 359 104.60 TRQX
15:19:55 948 104.60 CHIX
15:19:55 5,358 104.60 BATE
15:19:55 400 104.60 BATE
15:19:55 948 104.60 BATE
15:21:02 275 104.70 BATE
15:21:02 691 104.70 BATE
15:21:02 194 104.60 CHIX
15:21:02 771 104.60 CHIX
15:21:02 1,287 104.50 XLON
15:21:02 1,287 104.50 BATE
15:21:02 1,287 104.50 CHIX
15:21:02 989 104.50 BATE
15:21:03 194 104.60 CHIX
15:21:03 771 104.60 CHIX
15:21:04 890 104.70 BATE
15:21:04 76 104.70 BATE
15:23:14 965 104.50 XLON
15:23:14 498 104.50 TRQX
15:23:14 6,776 104.50 TRQX
15:23:14 965 104.50 TRQX
15:23:14 813 104.50 BATE
15:23:14 625 104.50 XLON
15:28:52 370 104.40 TRQX
15:28:52 334 104.40 CHIX
15:28:52 965 104.40 XLON
15:28:52 595 104.40 TRQX
15:28:52 966 104.40 BATE
15:28:52 631 104.40 CHIX
15:28:52 1,669 104.40 XLON
15:38:04 965 104.30 XLON
15:38:04 600 104.30 TRQX
15:38:04 966 104.30 BATE
15:38:04 449 104.30 CHIX
15:38:04 170 104.30 TRQX
15:38:04 166 104.30 CHIX
15:38:04 195 104.30 TRQX
15:38:04 334 104.30 CHIX
15:38:04 16 104.30 CHIX
16:03:53 965 104.50 XLON
16:03:53 965 104.50 TRQX
16:03:53 966 104.50 BATE
16:03:53 965 104.50 CHIX
16:05:34 814 104.40 BATE
16:05:34 300 104.40 XLON
16:05:34 970 104.40 XLON
16:09:44 828 104.60 BATE
16:14:56 1,287 104.50 TRQX
16:14:56 17 104.50 XLON
16:14:56 1,287 104.50 CHIX
16:14:56 99 104.40 BATE
16:14:56 842 104.40 BATE
16:14:56 306 104.40 BATE
16:14:57 965 104.50 XLON
16:21:15 400 104.30 CHIX
16:21:24 119 104.30 BATE
16:21:56 565 104.30 CHIX
16:21:56 847 104.30 BATE
16:21:56 965 104.30 TRQX
16:28:42 103 104.30 CHIX
16:29:36 922 104.30 CHIX
16:29:37 295 104.30 TRQX
16:35:00 11,759 104.60 XLON
16:35:00 2,072 104.60 XLON
16:35:00 24,163 104.60 XLON
16:35:00 37,141 104.60 XLON
16:35:00 853 104.60 XLON
16:35:00 937 104.60 XLON
16:35:00 1,097 104.60 XLON
16:35:00 795 104.60 XLON
16:35:00 1,657 104.60 XLON
16:35:00 143 104.60 XLON
16:35:00 22,898 104.60 XLON
16:35:00 203 104.60 XLON
16:35:00 331 104.60 XLON
16:35:00 25,321 104.60 XLON
16:35:00 6,089 104.60 XLON
16:35:00 1,836 104.60 XLON
16:35:00 59,515 104.60 XLON
16:35:00 37,745 104.60 XLON
16:35:00 48 104.60 XLON
16:35:00 2,084 104.60 XLON
16:35:00 520 104.60 XLON
16:35:00 5,838 104.60 XLON
16:35:00 35,869 104.60 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