REG-FirstGroup Plc: Transaction in Own Shares
28/02/2024 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 8 June 2023, it has
purchased the following number of its ordinary shares of 5 pence each
(“Ordinary Shares”) through RBC Europe Limited.
Date of Purchase 27 February 2024
Number of ordinary shares purchased 295,608
Weighted average price paid (p) 157.30
Highest price paid (p) 158.80
Lowest price paid (p) 155.30
Following the above purchase, FirstGroup holds 106,530,087 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 644,164,928. 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 27 February 2024 is 644,164,928. 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: Contacts at Brunswick PR:
Marianna Bowes, Head of Investor Relations Andrew Porter / Simone Selzer
David Blizzard, Company Secretary Tel: +44 (0) 20 7404 5959
corporate.comms@firstgroup.co.uk
Tel: +44 (0) 20 7725 3354
Contacts at Liberum Capital Limited: Contacts at RBC Europe Limited:
Nicholas How / John Fishley James Agnew / Jack Wood
Tel: +44 (0) 20 3100 2000 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 157.17 92,985
BATE 157.65 17,878
CHIX 157.30 154,584
TRQX 157.66 9,508
Aquis 157.56 20,653
Individual transactions:
Transaction Time Volume Price (GBp) Platform
08:17:58 1263 158.20 CHIX
08:34:23 400 157.70 CHIX
08:34:23 863 157.70 CHIX
08:35:59 141 157.30 CHIX
08:35:59 1122 157.30 CHIX
08:36:01 1263 156.90 CHIX
08:37:16 436 156.80 CHIX
08:37:27 827 156.80 CHIX
08:42:31 1263 156.90 CHIX
08:44:41 1263 156.70 CHIX
08:44:43 560 156.30 CHIX
08:46:31 1263 156.20 CHIX
08:46:31 107 156.20 BATE
08:46:31 9 156.20 CHIX
08:46:31 107 156.20 Aquis
08:46:31 214 156.20 XLON
08:46:31 107 156.20 BATE
08:46:31 67 156.20 Aquis
08:46:31 40 156.20 Aquis
08:46:31 223 156.20 XLON
08:46:31 107 156.20 CHIX
08:47:20 427 156.20 CHIX
08:47:20 107 156.20 Aquis
09:10:49 691 156.90 CHIX
09:10:49 107 156.90 TRQX
09:10:49 116 156.90 CHIX
09:10:49 214 156.90 XLON
09:10:49 572 156.90 CHIX
09:10:49 437 156.90 XLON
09:22:31 1263 156.90 CHIX
09:22:31 116 156.90 CHIX
09:22:31 321 156.90 XLON
09:22:31 107 156.90 CHIX
09:22:31 223 156.90 XLON
09:22:32 107 156.90 Aquis
09:42:10 284 157.00 CHIX
09:42:10 400 157.00 CHIX
09:42:10 107 157.00 TRQX
09:42:10 116 157.00 CHIX
09:42:10 214 157.00 XLON
09:42:11 214 157.00 XLON
09:42:12 579 157.00 CHIX
09:42:12 223 157.00 CHIX
09:42:12 437 157.00 XLON
09:59:02 397 157.00 CHIX
09:59:02 797 157.00 CHIX
09:59:02 69 157.00 CHIX
09:59:02 314 157.00 XLON
09:59:02 123 157.00 XLON
09:59:02 100 157.00 XLON
09:59:02 337 157.00 XLON
09:59:02 316 157.00 CHIX
09:59:02 121 157.00 XLON
09:59:02 1263 157.00 CHIX
09:59:02 217 157.00 XLON
09:59:02 220 157.00 XLON
09:59:02 315 157.00 XLON
09:59:02 10 157.00 XLON
09:59:02 112 157.00 XLON
09:59:02 260 157.00 XLON
09:59:02 13 157.00 XLON
09:59:05 1100 157.00 CHIX
09:59:05 163 157.00 CHIX
09:59:05 164 157.00 XLON
09:59:13 165 157.00 CHIX
09:59:14 1098 157.00 CHIX
09:59:14 107 157.00 Aquis
09:59:14 107 157.00 BATE
09:59:14 223 157.00 XLON
09:59:14 107 157.00 BATE
09:59:14 223 157.00 XLON
10:33:39 1202 157.90 CHIX
10:33:39 61 157.90 CHIX
10:33:39 107 157.90 CHIX
10:33:39 116 157.90 Aquis
10:33:39 214 157.90 XLON
10:42:12 87 158.00 BATE
10:42:12 29 158.00 BATE
10:42:12 214 158.00 XLON
10:42:13 1263 158.00 CHIX
10:42:15 657 158.00 CHIX
10:42:15 606 158.00 CHIX
10:44:16 790 158.00 CHIX
10:44:16 107 158.00 XLON
10:44:16 473 158.00 CHIX
10:50:50 360 158.00 CHIX
10:50:50 214 158.00 TRQX
10:50:50 223 158.00 XLON
10:50:50 725 158.00 CHIX
10:50:50 178 158.00 CHIX
10:50:50 437 158.00 XLON
10:50:50 100 158.00 XLON
10:50:50 337 158.00 XLON
10:50:50 107 158.00 BATE
10:50:50 214 158.00 XLON
10:51:35 236 158.00 CHIX
10:51:35 800 158.00 CHIX
10:51:35 227 158.00 CHIX
10:51:36 54 158.00 XLON
10:52:00 94 158.00 CHIX
10:52:13 1169 158.00 CHIX
10:52:13 62 158.00 XLON
10:52:13 107 158.00 BATE
10:52:13 214 158.00 XLON
10:52:49 135 158.00 CHIX
10:52:49 116 158.00 XLON
10:53:28 336 158.00 CHIX
10:54:47 300 158.00 CHIX
10:54:47 2 158.00 XLON
10:54:51 492 158.00 CHIX
10:54:51 223 158.00 CHIX
10:54:51 212 158.00 XLON
10:54:51 107 158.00 BATE
10:54:51 116 158.00 Aquis
10:54:51 214 158.00 XLON
10:54:51 107 158.00 BATE
10:54:52 223 158.00 XLON
10:54:52 107 158.00 Aquis
10:54:52 1263 158.00 CHIX
10:54:52 107 158.00 BATE
10:54:52 107 158.00 Aquis
10:54:52 9 158.00 CHIX
10:54:52 214 158.00 XLON
10:54:52 107 158.00 BATE
10:54:52 116 158.00 Aquis
10:54:52 214 158.00 XLON
10:54:52 107 158.00 BATE
10:54:52 214 158.00 XLON
10:54:52 107 158.00 Aquis
10:54:52 9 158.00 CHIX
10:54:52 107 158.00 BATE
10:54:52 107 158.00 Aquis
10:54:52 9 158.00 CHIX
10:54:52 214 158.00 XLON
10:54:52 107 158.00 BATE
10:54:52 107 158.00 Aquis
10:54:52 9 158.00 CHIX
10:54:52 214 158.00 XLON
10:54:52 107 158.00 BATE
10:55:24 333 158.00 CHIX
10:55:24 107 158.00 Aquis
10:55:24 116 158.00 BATE
10:55:52 930 158.00 CHIX
10:55:52 107 158.00 BATE
10:55:52 107 158.00 TRQX
10:55:52 107 158.00 Aquis
10:55:52 116 158.00 CHIX
10:55:52 107 158.00 XLON
10:55:52 107 158.00 TRQX
10:56:17 53 158.00 CHIX
10:56:17 107 158.00 Aquis
11:12:26 1263 158.30 CHIX
11:12:26 360 158.30 CHIX
11:12:26 428 158.30 XLON
11:12:26 321 158.30 CHIX
11:12:26 467 158.30 XLON
11:12:26 100 158.30 XLON
11:12:26 499 158.30 XLON
11:15:07 1263 158.30 CHIX
11:15:07 189 158.30 XLON
11:15:07 107 158.30 TRQX
11:15:07 107 158.30 BATE
11:15:07 146 158.30 CHIX
11:15:07 428 158.30 XLON
11:16:04 527 158.30 CHIX
11:16:04 736 158.30 CHIX
11:16:04 321 158.30 CHIX
11:17:18 61 158.30 CHIX
11:17:42 2 158.30 CHIX
11:18:17 5 158.30 CHIX
11:24:43 800 158.30 CHIX
11:24:43 395 158.30 CHIX
11:24:43 208 158.30 CHIX
11:24:43 152 158.30 CHIX
11:24:43 107 158.30 XLON
11:28:21 32 158.30 Aquis
11:45:07 1054 158.30 CHIX
11:45:07 146 158.30 CHIX
11:45:07 321 158.30 XLON
11:45:45 209 158.30 CHIX
11:45:45 75 158.30 Aquis
11:45:45 107 158.30 CHIX
11:45:45 107 158.30 XLON
11:45:45 788 158.30 XLON
11:45:45 100 158.30 XLON
11:45:45 69 158.30 TRQX
11:45:45 38 158.30 TRQX
11:45:45 107 158.30 BATE
11:45:45 107 158.30 CHIX
11:45:45 260 158.30 XLON
11:46:10 1263 158.30 CHIX
11:46:10 107 158.30 XLON
11:46:10 107 158.30 Aquis
11:46:10 107 158.30 BATE
11:46:10 146 158.30 CHIX
11:46:10 107 158.30 TRQX
11:46:10 321 158.30 XLON
11:46:10 321 158.30 Aquis
11:46:10 400 158.30 XLON
11:46:10 67 158.30 XLON
11:46:35 225 158.30 CHIX
12:07:03 1263 158.70 CHIX
12:13:32 74 158.50 CHIX
12:13:46 809 158.50 CHIX
12:13:46 380 158.50 CHIX
12:25:56 1263 158.40 CHIX
12:42:53 1263 158.80 CHIX
12:43:34 575 158.60 CHIX
12:43:34 156 158.60 CHIX
12:43:34 532 158.60 CHIX
13:07:17 1263 158.80 CHIX
13:07:17 107 158.80 Aquis
13:07:17 107 158.80 BATE
13:07:17 107 158.80 TRQX
13:07:17 146 158.80 CHIX
13:07:17 321 158.80 XLON
13:07:17 321 158.80 Aquis
13:07:17 467 158.80 XLON
13:07:18 214 158.80 Aquis
13:07:18 146 158.80 BATE
13:07:18 428 158.80 XLON
13:07:18 1263 158.80 CHIX
13:07:18 214 158.80 Aquis
13:07:18 146 158.80 BATE
13:07:18 428 158.80 XLON
13:07:18 107 158.80 Aquis
13:07:18 146 158.80 BATE
13:07:18 107 158.80 CHIX
13:07:18 107 158.80 TRQX
13:07:18 321 158.80 XLON
13:07:18 107 158.80 Aquis
13:07:18 146 158.80 BATE
13:07:18 107 158.80 TRQX
13:07:18 107 158.80 CHIX
13:07:18 321 158.80 XLON
13:07:18 107 158.80 Aquis
13:07:18 107 158.80 BATE
13:07:18 107 158.80 CHIX
13:07:18 107 158.80 TRQX
13:07:18 360 158.80 XLON
13:07:18 107 158.80 Aquis
13:07:18 107 158.80 BATE
13:07:18 107 158.80 CHIX
13:07:18 467 158.80 XLON
13:07:18 107 158.80 TRQX
13:07:18 107 158.80 Aquis
13:07:18 107 158.80 BATE
13:07:18 107 158.80 CHIX
13:07:18 360 158.80 XLON
13:07:19 107 158.80 Aquis
13:07:19 146 158.80 BATE
13:07:19 107 158.80 TRQX
13:07:19 107 158.80 CHIX
13:07:19 321 158.80 XLON
13:07:19 1263 158.80 CHIX
13:07:19 107 158.80 Aquis
13:07:19 146 158.80 BATE
13:07:19 107 158.80 CHIX
13:07:19 107 158.80 TRQX
13:07:19 321 158.80 XLON
13:07:19 107 158.80 TRQX
13:07:19 107 158.80 Aquis
13:07:19 107 158.80 BATE
13:07:19 107 158.80 CHIX
13:07:19 360 158.80 XLON
13:07:19 107 158.80 TRQX
13:07:19 107 158.80 Aquis
13:07:19 146 158.80 BATE
13:07:19 107 158.80 CHIX
13:07:19 321 158.80 XLON
13:07:19 107 158.80 TRQX
13:07:19 107 158.80 Aquis
13:07:19 107 158.80 BATE
13:07:19 107 158.80 CHIX
13:07:19 360 158.80 XLON
13:07:19 107 158.80 TRQX
13:07:19 107 158.80 Aquis
13:07:19 146 158.80 BATE
13:07:19 107 158.80 CHIX
13:07:19 321 158.80 XLON
13:07:19 107 158.80 TRQX
13:07:20 107 158.80 Aquis
13:07:20 146 158.80 BATE
13:07:20 107 158.80 CHIX
13:07:20 321 158.80 XLON
13:07:20 107 158.80 TRQX
13:07:20 107 158.80 Aquis
13:07:20 146 158.80 BATE
13:07:20 107 158.80 CHIX
13:07:20 321 158.80 XLON
13:07:20 107 158.80 Aquis
13:07:20 146 158.80 BATE
13:07:20 107 158.80 CHIX
13:07:20 107 158.80 TRQX
13:07:20 321 158.80 XLON
13:07:20 1263 158.80 CHIX
13:07:20 107 158.80 TRQX
13:07:20 107 158.80 BATE
13:07:20 107 158.80 CHIX
13:07:20 107 158.80 Aquis
13:07:20 360 158.80 XLON
13:07:20 107 158.80 BATE
13:07:20 214 158.80 Aquis
13:07:20 467 158.80 XLON
13:07:20 146 158.80 BATE
13:07:20 214 158.80 Aquis
13:07:20 428 158.80 XLON
13:07:20 107 158.80 BATE
13:07:20 467 158.80 XLON
13:07:20 214 158.80 Aquis
13:07:21 146 158.80 BATE
13:07:21 214 158.80 Aquis
13:07:21 428 158.80 XLON
13:07:21 146 158.80 BATE
13:07:21 107 158.80 Aquis
13:07:21 107 158.80 CHIX
13:07:21 428 158.80 XLON
13:07:21 963 158.80 CHIX
13:07:21 300 158.80 CHIX
13:07:21 107 158.80 BATE
13:07:21 107 158.80 Aquis
13:07:21 107 158.80 CHIX
13:07:21 467 158.80 XLON
13:07:21 107 158.80 Aquis
13:07:21 107 158.80 BATE
13:07:21 107 158.80 TRQX
13:07:21 107 158.80 CHIX
13:07:21 360 158.80 XLON
13:07:21 107 158.80 TRQX
13:07:21 146 158.80 BATE
13:07:21 107 158.80 Aquis
13:07:21 107 158.80 CHIX
13:07:21 321 158.80 XLON
13:07:21 107 158.80 BATE
13:07:21 467 158.80 XLON
13:07:21 107 158.80 Aquis
13:07:21 107 158.80 CHIX
13:07:21 146 158.80 BATE
13:07:21 107 158.80 Aquis
13:07:21 107 158.80 CHIX
13:07:21 428 158.80 XLON
13:07:22 107 158.80 BATE
13:07:22 107 158.80 Aquis
13:07:22 107 158.80 CHIX
13:07:22 467 158.80 XLON
13:07:22 146 158.80 BATE
13:07:22 428 158.80 XLON
13:07:22 107 158.80 Aquis
13:07:22 107 158.80 CHIX
13:07:22 1263 158.80 CHIX
13:07:22 107 158.80 BATE
13:07:22 107 158.80 CHIX
13:07:22 107 158.80 Aquis
13:07:22 467 158.80 XLON
13:07:22 107 158.80 TRQX
13:07:22 107 158.80 Aquis
13:07:22 107 158.80 BATE
13:07:22 107 158.80 CHIX
13:07:22 360 158.80 XLON
13:07:22 107 158.80 TRQX
13:07:22 107 158.80 Aquis
13:07:22 146 158.80 BATE
13:07:22 107 158.80 CHIX
13:07:22 321 158.80 XLON
13:07:22 321 158.80 XLON
13:07:22 146 158.80 Aquis
13:07:22 107 158.80 BATE
13:07:22 107 158.80 TRQX
13:07:22 107 158.80 CHIX
13:07:22 107 158.80 Aquis
13:07:22 107 158.80 BATE
13:07:22 107 158.80 TRQX
13:07:22 146 158.80 CHIX
13:07:22 321 158.80 XLON
13:07:23 321 158.80 XLON
13:07:23 107 158.80 Aquis
13:07:23 107 158.80 BATE
13:07:23 107 158.80 TRQX
13:07:23 146 158.80 CHIX
13:07:23 107 158.80 Aquis
13:07:23 107 158.80 BATE
13:07:23 107 158.80 TRQX
13:07:23 146 158.80 CHIX
13:07:23 321 158.80 XLON
13:07:23 1263 158.80 CHIX
13:07:23 107 158.80 Aquis
13:07:23 107 158.80 BATE
13:07:23 107 158.80 TRQX
13:07:23 146 158.80 CHIX
13:07:23 321 158.80 XLON
13:07:23 107 158.80 Aquis
13:07:23 107 158.80 BATE
13:07:23 107 158.80 CHIX
13:07:23 467 158.80 XLON
13:07:23 107 158.80 Aquis
13:07:23 146 158.80 BATE
13:07:23 107 158.80 CHIX
13:07:23 107 158.80 TRQX
13:07:23 321 158.80 XLON
13:07:23 107 158.80 Aquis
13:07:23 146 158.80 BATE
13:07:23 107 158.80 CHIX
13:07:23 107 158.80 TRQX
13:07:23 321 158.80 XLON
13:07:24 107 158.80 Aquis
13:07:24 146 158.80 BATE
13:07:24 107 158.80 CHIX
13:07:24 107 158.80 TRQX
13:07:24 321 158.80 XLON
13:07:24 107 158.80 BATE
13:07:24 146 158.80 CHIX
13:07:24 321 158.80 XLON
13:07:24 107 158.80 Aquis
13:07:24 107 158.80 TRQX
13:07:24 100 158.80 XLON
13:07:24 100 158.80 XLON
13:07:24 100 158.80 XLON
13:07:24 100 158.80 XLON
13:07:28 388 158.80 CHIX
13:07:28 788 158.80 CHIX
13:07:28 788 158.80 CHIX
13:07:28 788 158.80 CHIX
13:07:28 689 158.80 CHIX
13:07:28 99 158.80 XLON
13:07:29 321 158.80 BATE
13:07:29 467 158.80 XLON
13:07:29 214 158.80 Aquis
13:07:29 107 158.80 BATE
13:07:29 467 158.80 XLON
13:07:29 107 158.80 Aquis
13:07:29 107 158.80 BATE
13:07:29 107 158.80 TRQX
13:07:29 107 158.80 CHIX
13:07:29 360 158.80 XLON
13:07:29 107 158.80 Aquis
13:07:29 107 158.80 BATE
13:07:29 107 158.80 CHIX
13:07:29 107 158.80 TRQX
13:07:29 360 158.80 XLON
13:07:29 214 158.80 Aquis
13:07:29 146 158.80 BATE
13:07:29 428 158.80 XLON
13:07:29 107 158.80 Aquis
13:07:29 146 158.80 BATE
13:07:29 107 158.80 TRQX
13:07:29 107 158.80 CHIX
13:07:29 321 158.80 XLON
13:07:29 107 158.80 Aquis
13:07:29 146 158.80 BATE
13:07:29 107 158.80 TRQX
13:07:29 107 158.80 CHIX
13:07:29 321 158.80 XLON
13:07:30 107 158.80 Aquis
13:07:30 146 158.80 BATE
13:07:30 107 158.80 CHIX
13:07:30 107 158.80 TRQX
13:07:30 321 158.80 XLON
13:07:30 107 158.80 Aquis
13:07:30 146 158.80 BATE
13:07:30 107 158.80 CHIX
13:07:30 107 158.80 TRQX
13:07:30 321 158.80 XLON
13:07:30 107 158.80 Aquis
13:07:30 146 158.80 BATE
13:07:30 107 158.80 TRQX
13:07:30 107 158.80 CHIX
13:07:30 321 158.80 XLON
13:07:30 107 158.80 Aquis
13:07:30 146 158.80 BATE
13:07:30 107 158.80 CHIX
13:07:30 107 158.80 TRQX
13:07:30 321 158.80 XLON
13:07:30 107 158.80 Aquis
13:07:30 146 158.80 BATE
13:07:30 107 158.80 CHIX
13:07:30 107 158.80 TRQX
13:07:30 321 158.80 XLON
13:07:30 107 158.80 Aquis
13:07:30 146 158.80 BATE
13:07:30 107 158.80 TRQX
13:07:30 107 158.80 CHIX
13:07:30 321 158.80 XLON
13:07:30 107 158.80 Aquis
13:07:30 146 158.80 BATE
13:07:30 107 158.80 CHIX
13:07:30 107 158.80 TRQX
13:07:30 321 158.80 XLON
13:07:31 214 158.80 Aquis
13:07:31 146 158.80 BATE
13:07:31 428 158.80 XLON
13:07:31 107 158.80 Aquis
13:07:31 146 158.80 BATE
13:07:31 107 158.80 TRQX
13:07:31 107 158.80 CHIX
13:07:31 321 158.80 XLON
13:07:31 107 158.80 Aquis
13:07:31 146 158.80 BATE
13:07:31 107 158.80 CHIX
13:07:31 107 158.80 TRQX
13:07:31 321 158.80 XLON
13:07:31 107 158.80 Aquis
13:07:31 146 158.80 BATE
13:07:31 107 158.80 TRQX
13:07:31 107 158.80 CHIX
13:07:31 321 158.80 XLON
13:07:31 214 158.80 Aquis
13:07:31 146 158.80 BATE
13:07:31 428 158.80 XLON
13:07:31 214 158.80 Aquis
13:07:31 146 158.80 BATE
13:07:31 428 158.80 XLON
13:07:32 214 158.80 Aquis
13:07:32 146 158.80 BATE
13:07:32 428 158.80 XLON
13:07:32 107 158.80 Aquis
13:07:32 146 158.80 BATE
13:07:32 107 158.80 CHIX
13:07:32 107 158.80 TRQX
13:07:32 321 158.80 XLON
13:07:32 214 158.80 Aquis
13:07:32 146 158.80 BATE
13:07:32 428 158.80 XLON
13:07:32 107 158.80 Aquis
13:07:32 146 158.80 BATE
13:07:32 107 158.80 TRQX
13:07:32 107 158.80 CHIX
13:07:32 321 158.80 XLON
13:07:32 107 158.80 Aquis
13:07:32 146 158.80 BATE
13:07:32 107 158.80 TRQX
13:07:32 107 158.80 CHIX
13:07:32 321 158.80 XLON
13:07:32 146 158.80 BATE
13:07:32 107 158.80 CHIX
13:07:32 107 158.80 Aquis
13:07:32 107 158.80 TRQX
13:07:32 321 158.80 XLON
13:07:32 788 158.80 CHIX
13:07:32 788 158.80 CHIX
13:07:33 788 158.80 CHIX
13:07:33 477 158.80 CHIX
13:08:00 1263 158.70 CHIX
13:08:54 1184 158.30 CHIX
13:08:54 79 158.30 CHIX
13:24:14 1263 158.10 CHIX
13:24:16 1263 158.00 CHIX
13:25:24 1263 157.90 CHIX
13:29:02 353 157.60 CHIX
13:29:02 910 157.60 CHIX
13:29:02 144 157.60 CHIX
13:29:02 107 157.60 TRQX
13:29:02 642 157.60 XLON
13:29:02 100 157.60 XLON
13:29:02 7 157.60 XLON
13:29:02 620 157.60 CHIX
13:29:02 273 157.60 XLON
13:30:01 107 157.60 XLON
13:30:02 574 157.60 CHIX
13:30:28 689 157.60 CHIX
13:30:28 251 157.60 CHIX
13:30:28 572 157.60 XLON
13:30:30 1263 157.60 CHIX
13:30:30 70 157.60 XLON
13:30:50 1263 157.60 CHIX
13:30:50 107 157.60 XLON
13:31:02 574 157.60 XLON
13:31:03 1263 157.60 CHIX
13:31:03 358 157.60 CHIX
13:31:03 68 157.60 XLON
13:31:03 107 157.60 TRQX
13:31:03 107 157.60 BATE
13:31:03 107 157.60 CHIX
13:31:03 572 157.60 XLON
13:31:03 107 157.60 Aquis
13:31:03 144 157.60 Aquis
13:31:03 39 157.60 TRQX
13:31:03 68 157.60 TRQX
13:31:03 107 157.60 BATE
13:31:03 107 157.60 CHIX
13:31:03 535 157.60 XLON
13:31:03 144 157.60 Aquis
13:31:03 107 157.60 TRQX
13:31:03 107 157.60 BATE
13:31:03 107 157.60 CHIX
13:31:03 535 157.60 XLON
13:31:03 144 157.60 Aquis
13:31:03 107 157.60 BATE
13:31:03 107 157.60 CHIX
13:31:03 535 157.60 XLON
13:31:03 800 157.60 CHIX
13:31:03 463 157.60 CHIX
13:31:03 107 157.60 TRQX
13:31:04 107 157.60 Aquis
13:31:04 107 157.60 CHIX
13:31:04 107 157.60 BATE
13:31:04 679 157.60 XLON
13:31:04 107 157.60 Aquis
13:31:04 107 157.60 BATE
13:31:04 107 157.60 TRQX
13:31:04 107 157.60 CHIX
13:31:04 572 157.60 XLON
13:31:04 144 157.60 Aquis
13:31:04 642 157.60 XLON
13:31:05 483 157.60 CHIX
13:31:05 293 157.60 CHIX
13:31:05 107 157.60 CHIX
13:31:30 487 157.60 CHIX
13:31:30 107 157.60 CHIX
13:31:30 321 157.60 Aquis
13:31:30 679 157.60 XLON
13:31:30 321 157.60 Aquis
13:31:30 679 157.60 XLON
13:32:02 372 157.60 CHIX
13:32:02 891 157.60 CHIX
13:32:02 321 157.60 Aquis
13:32:02 679 157.60 XLON
13:32:02 321 157.60 CHIX
13:35:11 400 157.60 CHIX
13:35:11 863 157.60 CHIX
13:35:11 358 157.60 CHIX
13:35:11 321 157.60 XLON
13:35:11 321 157.60 Aquis
13:35:11 679 157.60 XLON
13:35:11 679 157.60 XLON
13:35:12 321 157.60 Aquis
13:35:30 1263 157.60 CHIX
13:35:30 321 157.60 Aquis
13:35:30 21 157.60 XLON
13:35:30 177 157.60 XLON
13:35:31 400 157.60 XLON
13:35:31 81 157.60 XLON
13:35:31 214 157.60 Aquis
13:35:32 679 157.60 XLON
13:35:46 476 157.60 CHIX
13:35:46 139 157.60 CHIX
13:36:02 574 157.60 CHIX
13:36:02 31 157.60 CHIX
13:36:02 107 157.60 XLON
13:36:02 43 157.60 CHIX
13:36:02 358 157.60 CHIX
13:36:02 642 157.60 XLON
13:36:15 402 157.60 XLON
13:37:02 430 157.60 CHIX
13:37:02 721 157.60 CHIX
13:37:02 144 157.60 CHIX
13:37:11 112 157.60 CHIX
13:37:11 214 157.60 CHIX
13:37:11 142 157.60 XLON
13:37:11 98 157.60 XLON
13:37:50 79 157.60 CHIX
13:37:50 321 157.60 CHIX
13:37:50 679 157.60 XLON
13:38:45 1184 157.60 CHIX
13:38:45 358 157.60 CHIX
13:38:45 642 157.60 XLON
13:38:52 143 157.60 XLON
13:38:55 398 157.60 CHIX
13:38:55 107 157.60 Aquis
13:38:55 107 157.60 BATE
13:38:55 144 157.60 CHIX
13:40:02 574 157.60 CHIX
13:40:02 165 157.60 CHIX
13:40:03 126 157.60 CHIX
13:40:15 1263 157.40 CHIX
13:41:02 574 157.30 CHIX
13:41:15 689 157.30 CHIX
13:42:02 378 157.30 CHIX
13:42:05 56 157.30 CHIX
13:43:02 574 157.30 CHIX
13:44:02 255 157.30 CHIX
13:45:02 110 157.10 CHIX
13:45:55 687 157.10 CHIX
13:46:02 466 157.10 CHIX
13:46:38 2 157.00 CHIX
13:46:43 206 157.00 CHIX
13:51:53 518 156.80 CHIX
13:52:43 139 156.80 CHIX
13:53:02 574 156.80 CHIX
13:53:19 32 156.80 CHIX
14:01:10 1263 156.80 CHIX
14:16:18 1 156.70 CHIX
14:16:18 1262 156.70 CHIX
14:16:19 1263 156.50 CHIX
14:17:37 1263 156.40 CHIX
14:23:19 1061 156.20 CHIX
14:23:19 202 156.20 CHIX
14:23:59 804 156.10 CHIX
14:23:59 459 156.10 CHIX
14:26:24 266 155.90 XLON
14:29:55 107 156.00 BATE
14:29:55 66 156.00 Aquis
14:29:55 128 156.00 CHIX
14:29:55 107 156.00 TRQX
14:29:55 41 156.00 Aquis
14:29:55 428 156.00 XLON
14:29:55 246 156.00 XLON
14:29:55 107 156.00 BATE
14:29:55 128 156.00 CHIX
14:29:55 107 156.00 Aquis
14:29:55 107 156.00 TRQX
14:29:55 182 156.00 XLON
14:29:55 128 156.00 CHIX
14:29:55 107 156.00 BATE
14:29:55 107 156.00 Aquis
14:29:55 107 156.00 TRQX
14:29:55 400 156.00 XLON
14:29:55 28 156.00 XLON
14:29:55 100 156.00 XLON
14:29:55 506 156.00 XLON
14:29:55 293 155.90 CHIX
14:29:59 100 156.00 XLON
14:30:26 229 156.00 CHIX
14:30:26 171 156.00 XLON
14:30:26 1034 156.00 CHIX
14:30:26 128 156.00 CHIX
14:30:26 107 156.00 BATE
14:30:26 107 156.00 TRQX
14:30:26 63 156.00 XLON
14:30:26 365 156.00 XLON
14:31:00 1263 156.00 CHIX
14:31:00 107 156.00 XLON
14:31:00 342 156.00 BATE
14:31:00 535 156.00 XLON
14:37:17 1263 156.00 CHIX
14:37:17 128 156.00 CHIX
14:37:17 107 156.00 BATE
14:37:17 535 156.00 XLON
14:37:17 100 156.00 XLON
14:37:19 800 156.00 CHIX
14:37:19 463 156.00 CHIX
14:37:19 7 156.00 XLON
14:37:19 156 156.00 Aquis
14:37:19 100 156.00 XLON
14:37:19 193 156.00 Aquis
14:38:08 304 156.00 CHIX
14:45:56 128 156.10 CHIX
14:45:56 400 156.10 XLON
14:45:56 135 156.10 XLON
14:45:56 107 156.10 BATE
14:46:20 429 156.10 CHIX
14:46:20 834 156.10 CHIX
14:46:20 107 156.10 BATE
14:46:20 107 156.10 TRQX
14:46:20 235 156.10 Aquis
14:46:20 535 156.10 XLON
14:46:20 107 156.10 CHIX
14:46:20 107 156.10 Aquis
14:46:20 107 156.10 BATE
14:46:20 400 156.10 XLON
14:46:20 49 156.10 XLON
14:46:21 1098 156.10 CHIX
14:46:21 165 156.10 CHIX
14:46:22 401 156.10 CHIX
14:46:22 293 156.10 CHIX
14:46:22 569 156.10 CHIX
14:46:24 463 156.10 CHIX
14:46:30 400 156.10 CHIX
14:46:30 400 156.10 CHIX
14:46:30 107 156.10 XLON
14:46:30 107 156.10 TRQX
14:47:05 831 156.10 CHIX
14:48:05 432 156.10 CHIX
14:49:05 304 156.10 XLON
14:54:55 1263 156.10 CHIX
14:54:55 107 156.10 Aquis
14:54:55 105 156.10 BATE
14:54:55 2 156.10 BATE
14:54:55 128 156.10 TRQX
14:54:55 124 156.10 XLON
14:54:55 100 156.10 XLON
14:54:55 107 156.10 TRQX
14:54:55 59 156.10 TRQX
14:54:55 100 156.10 XLON
14:55:16 76 156.10 Aquis
14:57:01 321 156.10 XLON
15:00:01 173 156.10 CHIX
15:00:01 1090 156.10 CHIX
15:00:01 114 156.10 XLON
15:00:01 100 156.10 XLON
15:00:04 374 156.10 CHIX
15:00:04 107 156.10 CHIX
15:02:11 107 156.10 BATE
15:02:11 135 156.10 CHIX
15:02:11 889 156.10 CHIX
15:02:11 214 156.10 XLON
15:02:11 214 156.10 XLON
15:02:11 292 156.10 XLON
15:02:11 100 156.10 XLON
15:02:11 154 156.10 XLON
15:02:11 5 156.10 CHIX
15:02:12 52 156.10 CHIX
15:02:12 167 156.10 XLON
15:02:12 107 156.10 XLON
15:02:12 115 156.10 XLON
15:02:12 300 156.10 XLON
15:04:31 193 156.10 CHIX
15:04:31 136 156.10 CHIX
15:05:39 274 156.10 CHIX
15:05:41 3 156.10 CHIX
15:06:30 657 156.10 CHIX
15:06:30 342 156.10 CHIX
15:06:30 120 156.10 XLON
15:06:30 235 156.10 XLON
15:06:30 100 156.10 XLON
15:06:30 75 156.10 XLON
15:06:30 877 156.10 Aquis
15:06:30 100 156.10 XLON
15:06:30 107 156.10 XLON
15:06:30 670 156.10 XLON
15:06:30 105 156.10 TRQX
15:06:30 107 156.10 BATE
15:06:30 128 156.10 CHIX
15:06:30 400 156.10 XLON
15:06:30 100 156.00 XLON
15:06:30 280 156.00 XLON
15:06:30 280 156.00 XLON
15:06:30 217 156.00 XLON
15:06:30 877 156.00 XLON
15:06:30 584 156.00 BATE
15:06:30 293 156.00 BATE
15:06:30 36 156.00 BATE
15:06:30 100 156.00 XLON
15:06:30 506 156.00 XLON
15:06:30 702 156.00 CHIX
15:06:32 1263 156.10 CHIX
15:06:41 1263 156.10 CHIX
15:06:41 107 156.10 CHIX
15:06:41 2 156.10 TRQX
15:06:41 28 156.10 XLON
15:06:42 156 156.10 Aquis
15:06:42 100 156.10 XLON
15:06:42 506 156.10 XLON
15:06:42 115 156.10 XLON
15:06:42 128 156.10 BATE
15:06:42 107 156.10 CHIX
15:06:42 428 156.10 XLON
15:06:42 107 156.10 Aquis
15:06:42 107 156.10 TRQX
15:06:42 107 156.10 BATE
15:06:42 107 156.10 CHIX
15:06:42 449 156.10 XLON
15:06:43 31 156.10 CHIX
15:06:43 46 156.10 TRQX
15:06:43 61 156.10 TRQX
15:06:44 159 156.10 CHIX
15:06:44 762 156.10 CHIX
15:06:44 311 156.10 CHIX
15:06:44 107 156.10 Aquis
15:06:44 107 156.10 CHIX
15:06:44 107 156.10 BATE
15:06:44 107 156.10 Aquis
15:06:44 449 156.10 XLON
15:06:44 107 156.10 TRQX
15:06:45 57 156.10 BATE
15:06:45 449 156.10 XLON
15:06:47 17 156.10 CHIX
15:06:47 107 156.10 CHIX
15:06:51 193 156.10 XLON
15:08:08 52 156.10 CHIX
15:08:16 1211 156.10 CHIX
15:08:17 147 156.00 CHIX
15:08:22 1263 155.80 CHIX
15:09:37 1263 155.70 CHIX
15:11:06 167 155.70 CHIX
15:13:41 1096 155.70 CHIX
15:14:24 111 155.60 CHIX
15:14:24 1152 155.60 CHIX
15:17:39 871 155.50 CHIX
15:38:38 1263 155.80 CHIX
15:44:35 1263 155.60 CHIX
15:45:23 280 155.40 CHIX
15:45:40 4 155.40 CHIX
15:46:20 260 155.40 CHIX
15:47:52 719 155.40 CHIX
15:51:20 117 155.30 CHIX
15:53:00 143 155.30 CHIX
15:53:03 266 155.30 CHIX
15:53:44 342 155.30 CHIX
15:54:40 139 155.30 CHIX
15:54:55 210 155.30 CHIX
15:55:52 107 155.40 Aquis
15:55:52 179 155.40 BATE
15:55:52 107 155.40 TRQX
15:55:52 107 155.40 XLON
15:56:19 107 155.40 TRQX
15:56:19 107 155.40 BATE
15:56:19 179 155.40 XLON
15:56:20 35 155.40 Aquis
15:56:20 72 155.40 XLON
15:56:20 28 155.40 XLON
15:56:20 220 155.40 XLON
15:56:22 44 155.40 CHIX
15:56:22 101 155.40 XLON
15:58:01 214 155.40 CHIX
15:58:01 108 155.40 TRQX
15:58:01 428 155.40 XLON
16:03:00 107 155.40 BATE
16:03:00 108 155.40 CHIX
16:03:00 107 155.40 TRQX
16:03:00 107 155.40 Aquis
16:03:00 321 155.40 XLON
16:03:00 107 155.40 BATE
16:03:00 107 155.40 CHIX
16:03:00 321 155.40 XLON
16:03:01 108 155.40 Aquis
16:03:01 107 155.40 TRQX
16:03:01 68 155.40 BATE
16:03:01 39 155.40 BATE
16:03:01 107 155.40 CHIX
16:03:01 321 155.40 XLON
16:03:04 108 155.40 Aquis
16:04:30 107 155.40 Aquis
16:04:30 107 155.40 CHIX
16:04:30 107 155.40 TRQX
16:04:30 107 155.40 BATE
16:04:30 321 155.40 XLON
16:05:03 1 155.40 XLON
16:05:04 107 155.40 XLON
16:05:04 100 155.40 XLON
16:05:04 508 155.40 XLON
16:05:04 142 155.40 XLON
16:05:04 321 155.40 XLON
16:05:07 63 155.40 CHIX
16:05:07 108 155.40 Aquis
16:05:07 107 155.40 BATE
16:05:56 44 155.40 CHIX
16:05:56 107 155.40 XLON
16:05:56 100 155.40 XLON
16:05:56 180 155.40 XLON
16:05:56 165 155.40 XLON
16:06:17 149 155.40 Aquis
16:06:17 156 155.40 XLON
16:06:18 156 155.40 Aquis
16:06:18 100 155.40 XLON
16:06:18 214 155.40 CHIX
16:06:18 37 155.40 XLON
16:06:18 33 155.40 CHIX
16:06:18 37 155.40 XLON
16:06:18 33 155.40 CHIX
16:06:18 25 155.40 XLON
16:06:18 33 155.40 CHIX
16:06:18 37 155.40 XLON
16:06:18 36 155.40 XLON
16:06:18 9 155.40 XLON
16:06:18 12 155.40 CHIX
16:06:18 16 155.40 XLON
16:06:18 33 155.40 CHIX
16:06:18 25 155.40 XLON
16:06:18 38 155.40 CHIX
16:06:18 25 155.40 XLON
16:06:18 508 155.40 XLON
16:06:18 33 155.40 CHIX
16:06:18 25 155.40 XLON
16:06:18 34 155.40 CHIX
16:06:18 1 155.40 XLON
16:06:18 33 155.40 CHIX
16:06:18 24 155.40 XLON
16:06:18 33 155.40 CHIX
16:06:18 25 155.40 XLON
16:06:18 38 155.40 CHIX
16:06:18 25 155.40 XLON
16:06:18 508 155.40 XLON
16:06:18 38 155.40 CHIX
16:06:18 25 155.40 XLON
16:06:18 1 155.40 CHIX
16:06:18 33 155.40 CHIX
16:06:18 186 155.40 XLON
16:06:18 508 155.40 XLON
16:06:18 23 155.40 CHIX
16:06:18 11 155.40 CHIX
16:06:18 25 155.40 XLON
16:06:18 33 155.40 CHIX
16:06:18 25 155.40 XLON
16:06:18 508 155.40 XLON
16:06:18 33 155.40 CHIX
16:06:18 25 155.40 XLON
16:06:18 34 155.40 CHIX
16:06:18 37 155.40 XLON
16:06:18 19 155.40 CHIX
16:06:18 14 155.40 CHIX
16:06:18 25 155.40 XLON
16:06:18 33 155.40 CHIX
16:06:18 37 155.40 XLON
16:06:18 508 155.40 XLON
16:06:18 33 155.40 CHIX
16:06:18 25 155.40 XLON
16:06:18 33 155.40 CHIX
16:06:18 25 155.40 XLON
16:06:18 17 155.40 XLON
16:06:18 33 155.40 CHIX
16:06:18 69 155.40 CHIX
16:06:18 20 155.40 XLON
16:06:18 33 155.40 CHIX
16:06:18 25 155.40 XLON
16:06:18 33 155.40 CHIX
16:06:18 25 155.40 XLON
16:06:18 34 155.40 CHIX
16:06:18 25 155.40 XLON
16:06:18 25 155.40 XLON
16:06:18 25 155.40 XLON
16:06:18 37 155.40 XLON
16:06:18 37 155.40 XLON
16:06:18 25 155.40 XLON
16:06:18 25 155.40 XLON
16:06:18 25 155.40 XLON
16:06:18 25 155.40 XLON
16:06:18 25 155.40 XLON
16:06:18 25 155.40 XLON
16:06:18 25 155.40 XLON
16:06:18 25 155.40 XLON
16:06:18 25 155.40 XLON
16:06:18 25 155.40 XLON
16:06:18 25 155.40 XLON
16:06:18 25 155.40 XLON
16:06:18 25 155.40 XLON
16:06:18 4 155.40 XLON
16:06:19 21 155.40 XLON
16:06:19 214 155.40 XLON
16:06:22 249 155.40 XLON
16:06:22 159 155.40 XLON
16:07:19 107 155.40 XLON
16:07:19 54 155.40 Aquis
16:07:19 107 155.40 BATE
16:07:19 107 155.40 CHIX
16:07:19 322 155.40 XLON
16:08:46 53 155.40 Aquis
16:08:46 1 155.40 CHIX
16:08:46 106 155.40 XLON
16:08:46 11 155.40 TRQX
16:08:46 100 155.40 XLON
16:08:46 211 155.40 Aquis
16:08:46 107 155.40 CHIX
16:08:46 107 155.40 BATE
16:08:49 214 155.40 CHIX
16:08:49 107 155.40 CHIX
16:08:49 24 155.40 Aquis
16:08:49 321 155.40 XLON
16:08:55 107 155.40 CHIX
16:09:14 84 155.40 Aquis
16:09:14 107 155.40 XLON
16:09:15 107 155.40 CHIX
16:09:15 321 155.40 XLON
16:09:21 214 155.40 XLON
16:09:24 108 155.40 XLON
16:09:24 321 155.40 XLON
16:09:27 429 155.40 XLON
16:09:27 321 155.40 XLON
16:09:30 400 155.40 XLON
16:09:30 29 155.40 XLON
16:09:30 321 155.40 XLON
16:09:33 429 155.40 XLON
16:09:39 107 155.40 Aquis
16:09:39 107 155.40 BATE
16:09:39 107 155.40 TRQX
16:09:39 108 155.40 CHIX
16:09:39 321 155.40 XLON
16:09:44 321 155.40 XLON
16:09:47 429 155.40 XLON
16:10:24 284 155.40 XLON
16:10:38 107 155.40 BATE
16:10:38 107 155.40 Aquis
16:10:38 107 155.40 TRQX
16:10:38 108 155.40 CHIX
16:10:38 37 155.40 XLON
16:11:14 107 155.40 BATE
16:11:53 107 155.40 CHIX
16:11:53 107 155.40 Aquis
16:11:53 108 155.40 BATE
16:11:53 17 155.40 TRQX
16:12:43 4 155.40 BATE
16:13:11 1 155.40 Aquis
16:13:11 102 155.40 BATE
16:13:11 90 155.40 TRQX
16:13:11 107 155.40 CHIX
16:13:11 107 155.40 BATE
16:13:28 2 155.40 BATE
16:13:40 106 155.40 BATE
16:13:40 107 155.40 CHIX
16:13:40 214 155.40 XLON
16:13:44 107 155.40 TRQX
16:13:51 165 155.40 CHIX
16:13:51 293 155.40 Aquis
16:13:52 380 155.40 XLON
16:13:52 400 155.40 XLON
16:15:24 214 155.40 CHIX
16:15:24 283 155.40 XLON
16:15:24 114 155.40 XLON
16:15:28 28 155.40 Aquis
16:16:03 321 155.40 Aquis
16:16:03 107 155.40 BATE
16:16:03 107 155.40 TRQX
16:16:03 165 155.40 CHIX
16:16:03 1177 155.40 XLON
16:17:29 321 155.40 Aquis
16:17:29 107 155.40 BATE
16:17:29 107 155.40 TRQX
16:17:29 165 155.40 CHIX
16:17:29 1177 155.40 XLON
16:17:29 107 155.40 TRQX
16:17:29 1177 155.40 XLON
16:17:33 321 155.40 Aquis
16:17:33 107 155.40 BATE
16:17:33 91 155.40 CHIX
16:21:39 929 155.50 XLON
16:21:39 308 155.50 BATE
16:21:39 214 155.50 CHIX
16:21:39 400 155.50 Aquis
16:21:39 676 155.50 XLON
16:21:39 28 155.50 Aquis
16:21:39 100 155.50 XLON
16:28:15 214 155.60 Aquis
16:28:15 214 155.60 TRQX
16:28:15 308 155.60 BATE
16:28:15 214 155.60 CHIX
16:28:16 614 155.60 XLON
16:28:16 991 155.60 XLON
16:29:40 144 155.70 BATE
Copyright (c) 2024 PR Newswire Association,LLC. All Rights ReservedRecent news on Firstgroup
See all newsREG-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG-FirstGroup Plc: Total Voting Rights
AnnouncementREG-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG-FirstGroup Plc: Holding(s) in Company
Announcement