REG-FirstGroup Plc: Transaction in Own Shares
11/04/2024 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 10 April 2024
Number of ordinary shares purchased 321,342
Weighted average price paid (p) 176.12
Highest price paid (p) 178.20
Lowest price paid (p) 176.12
Following the above purchase, FirstGroup holds 112,132,596 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 638,562,419. 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 10 April 2024 is 638,562,419. 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 175.82 171,915
BATE 177.52 14,894
CHIX 176.16 110,815
TRQX 176.56 7,376
Aquis 177.54 16,342
Individual transactions:
Transaction Time Volume Price (GBp) Platform
08:05:11 1220 178.20 CHIX
08:05:11 773 178.20 CHIX
08:05:11 500 178.00 XLON
08:05:12 160 178.00 Aquis
08:05:12 340 178.00 XLON
08:05:12 160 178.00 Aquis
08:05:12 340 178.00 XLON
08:05:12 160 178.00 Aquis
08:05:12 340 178.00 XLON
08:05:12 160 178.00 Aquis
08:05:12 304 178.00 XLON
08:05:12 36 178.00 XLON
08:05:12 170 178.00 Aquis
08:05:12 330 178.00 XLON
08:05:12 170 178.00 Aquis
08:05:12 330 178.00 XLON
08:05:13 170 178.00 Aquis
08:05:13 330 178.00 XLON
08:05:13 1993 178.00 CHIX
08:05:13 170 178.00 Aquis
08:05:13 330 178.00 XLON
08:05:14 170 178.00 Aquis
08:05:14 330 178.00 XLON
08:05:14 1993 178.00 CHIX
08:05:14 24 178.00 Aquis
08:05:14 179 178.00 XLON
08:05:14 46 178.00 XLON
08:05:14 105 178.00 XLON
08:05:14 146 178.00 Aquis
08:05:15 170 178.00 Aquis
08:05:15 330 178.00 XLON
08:05:15 170 178.00 Aquis
08:05:15 330 178.00 XLON
08:05:15 170 178.00 Aquis
08:05:17 852 178.00 CHIX
08:05:17 929 178.00 CHIX
08:05:52 212 178.00 CHIX
08:05:52 330 178.00 Aquis
08:05:52 500 178.00 XLON
08:05:52 500 178.00 XLON
08:05:53 500 178.00 XLON
08:05:53 47 178.00 XLON
08:05:53 294 178.00 XLON
08:05:53 159 178.00 XLON
08:05:53 284 178.00 XLON
08:05:53 216 178.00 XLON
08:05:53 500 178.00 XLON
08:05:53 500 178.00 XLON
08:05:53 500 178.00 XLON
08:05:53 500 178.00 Aquis
08:05:54 500 178.00 XLON
08:05:54 400 178.00 Aquis
08:05:54 1993 178.00 CHIX
08:05:54 97 178.00 XLON
08:05:54 3 178.00 XLON
08:05:54 276 178.00 XLON
08:05:54 224 178.00 XLON
08:05:54 500 178.00 XLON
08:05:54 500 178.00 Aquis
08:05:54 500 178.00 Aquis
08:05:54 400 178.00 Aquis
08:05:54 100 178.00 XLON
08:05:54 500 178.00 XLON
08:05:55 500 178.00 Aquis
08:05:55 500 178.00 XLON
08:05:55 300 178.00 Aquis
08:05:55 200 178.00 XLON
08:05:55 500 178.00 XLON
08:05:55 500 178.00 XLON
08:05:55 500 178.00 Aquis
08:05:55 10 178.00 Aquis
08:05:55 190 178.00 CHIX
08:05:55 190 178.00 XLON
08:05:55 110 178.00 XLON
08:05:55 500 178.00 XLON
08:05:56 500 178.00 XLON
08:05:56 50 178.00 Aquis
08:05:56 450 178.00 CHIX
08:05:56 290 178.00 Aquis
08:05:56 210 178.00 XLON
08:05:56 500 178.00 XLON
08:05:56 500 178.00 XLON
08:05:56 500 178.00 Aquis
08:05:56 10 178.00 CHIX
08:05:56 190 178.00 XLON
08:05:56 300 178.00 XLON
08:05:56 10 178.00 Aquis
08:05:56 490 178.00 XLON
08:05:57 330 178.00 CHIX
08:05:57 170 178.00 XLON
08:05:57 500 178.00 XLON
08:05:57 500 178.00 XLON
08:05:57 500 178.00 XLON
08:05:57 20 178.00 XLON
08:05:57 310 178.00 BATE
08:05:57 170 178.00 XLON
08:05:57 500 178.00 XLON
08:05:57 500 178.00 XLON
08:05:57 500 178.00 XLON
08:05:57 420 178.00 XLON
08:05:57 80 178.00 XLON
08:05:57 491 177.80 CHIX
08:05:57 1502 177.80 CHIX
08:05:58 278 178.00 XLON
08:05:58 222 178.00 XLON
08:05:58 500 178.00 XLON
08:05:58 500 178.00 XLON
08:05:58 500 178.00 Aquis
08:05:58 10 178.00 Aquis
08:05:58 138 178.00 Aquis
08:05:58 340 178.00 CHIX
08:05:58 12 178.00 XLON
08:05:58 16 178.00 Aquis
08:05:58 6 178.00 XLON
08:05:58 478 178.00 XLON
08:05:58 500 178.00 XLON
08:05:58 500 178.00 XLON
08:05:58 340 178.00 Aquis
08:05:58 138 178.00 Aquis
08:05:58 22 178.00 CHIX
08:05:59 112 178.00 TRQX
08:05:59 198 178.00 CHIX
08:05:59 190 178.00 XLON
08:05:59 58 178.00 TRQX
08:05:59 170 178.00 BATE
08:05:59 272 178.00 XLON
08:05:59 160 178.00 Aquis
08:05:59 340 178.00 XLON
08:05:59 500 178.00 XLON
08:05:59 500 178.00 XLON
08:05:59 160 178.00 Aquis
08:05:59 340 178.00 CHIX
08:05:59 70 178.00 Aquis
08:05:59 20 178.00 XLON
08:05:59 170 178.00 BATE
08:05:59 240 178.00 XLON
08:05:59 500 178.00 XLON
08:05:59 500 178.00 XLON
08:05:59 340 178.00 Aquis
08:05:59 160 178.00 CHIX
08:06:00 170 178.00 TRQX
08:06:00 140 178.00 BATE
08:06:00 190 178.00 XLON
08:06:00 500 178.00 CHIX
08:06:00 500 178.00 CHIX
08:06:00 500 178.00 XLON
08:06:00 500 178.00 CHIX
08:06:00 500 178.00 XLON
08:06:00 400 178.00 CHIX
08:06:00 100 178.00 XLON
08:06:00 90 178.00 XLON
08:06:00 240 178.00 BATE
08:06:00 170 178.00 XLON
08:06:00 500 178.00 XLON
08:06:00 500 178.00 Aquis
08:06:01 400 178.00 Aquis
08:06:01 100 178.00 XLON
08:06:01 500 178.00 XLON
08:06:01 500 178.00 XLON
08:06:01 500 178.00 Aquis
08:06:01 30 178.00 Aquis
08:06:01 190 178.00 XLON
08:06:01 280 178.00 XLON
08:06:01 500 178.00 XLON
08:06:01 500 178.00 XLON
08:06:01 97 178.00 BATE
08:06:01 340 178.00 XLON
08:06:02 1993 178.00 CHIX
08:06:02 63 178.00 BATE
08:07:18 600 178.00 CHIX
08:07:18 1393 178.00 CHIX
08:08:46 1993 177.90 CHIX
08:10:05 600 177.60 CHIX
08:10:05 1393 177.60 CHIX
08:15:16 1312 177.80 CHIX
08:15:16 681 177.80 CHIX
10:06:28 789 178.00 CHIX
10:06:32 1204 178.00 CHIX
10:09:16 585 177.90 CHIX
10:09:22 1408 177.90 CHIX
10:10:46 1993 177.90 CHIX
10:17:46 1103 177.80 CHIX
10:17:46 890 177.80 CHIX
10:23:45 320 177.70 BATE
10:23:45 170 177.70 Aquis
10:23:45 510 177.70 XLON
10:23:45 1000 177.70 BATE
10:23:46 1000 177.70 BATE
10:23:46 1000 177.70 BATE
10:23:46 498 177.70 XLON
10:23:46 502 177.70 XLON
10:23:55 1000 177.70 XLON
10:23:55 1000 177.70 XLON
10:23:55 1000 177.70 XLON
10:23:55 1000 177.70 XLON
10:23:56 1000 177.70 XLON
10:23:56 340 177.70 TRQX
10:23:56 660 177.70 XLON
10:23:56 1000 177.70 XLON
10:23:56 170 177.70 Aquis
10:23:56 170 177.70 TRQX
10:23:56 170 177.70 BATE
10:23:56 170 177.70 CHIX
10:23:56 320 177.70 XLON
10:23:56 150 177.70 Aquis
10:23:56 170 177.70 TRQX
10:23:56 170 177.70 Aquis
10:23:56 170 177.70 BATE
10:23:56 340 177.70 XLON
10:23:56 340 177.70 Aquis
10:23:56 660 177.70 XLON
10:23:56 1000 177.70 XLON
10:23:56 59 177.70 Aquis
10:23:56 163 177.70 TRQX
10:23:56 7 177.70 TRQX
10:23:56 170 177.70 BATE
10:23:56 170 177.70 CHIX
10:23:56 320 177.70 XLON
10:23:58 111 177.70 Aquis
10:23:58 340 177.70 Aquis
10:23:58 660 177.70 XLON
10:23:58 340 177.70 Aquis
10:23:58 660 177.70 XLON
10:23:58 170 177.70 TRQX
10:23:58 170 177.70 Aquis
10:23:58 660 177.70 XLON
10:23:58 1000 177.70 XLON
10:23:58 983 177.70 XLON
10:23:58 17 177.70 XLON
10:23:58 1000 177.70 XLON
10:23:58 170 177.70 TRQX
10:23:58 170 177.70 Aquis
10:23:58 660 177.70 XLON
10:23:59 320 177.70 BATE
10:23:59 170 177.70 Aquis
10:23:59 510 177.70 XLON
10:23:59 1000 177.70 XLON
10:23:59 1000 177.70 XLON
10:23:59 340 177.70 TRQX
10:23:59 203 177.70 XLON
10:23:59 457 177.70 XLON
10:23:59 340 177.70 TRQX
10:23:59 660 177.70 XLON
10:23:59 320 177.70 Aquis
10:23:59 510 177.70 XLON
10:23:59 170 177.70 TRQX
10:23:59 1000 177.70 XLON
10:23:59 1000 177.70 XLON
10:23:59 394 177.70 XLON
10:23:59 170 177.70 TRQX
10:23:59 436 177.70 XLON
10:23:59 340 177.70 TRQX
10:24:00 660 177.70 XLON
10:24:00 320 177.70 Aquis
10:24:00 170 177.70 TRQX
10:24:01 73 177.70 XLON
10:24:01 345 177.70 XLON
10:24:02 92 177.70 XLON
10:24:02 170 177.70 TRQX
10:24:02 170 177.70 BATE
10:24:11 490 177.70 TRQX
10:24:11 170 177.70 CHIX
10:24:11 170 177.70 Aquis
10:24:11 170 177.70 TRQX
10:24:11 320 177.70 BATE
10:24:11 340 177.70 XLON
10:24:11 170 177.70 TRQX
10:24:11 320 177.70 BATE
10:24:12 340 177.70 XLON
10:24:17 170 177.70 XLON
10:24:17 1000 177.70 BATE
10:24:17 1000 177.70 BATE
10:24:17 310 177.70 BATE
10:24:17 690 177.70 BATE
10:24:17 1000 177.70 BATE
10:24:18 1000 177.70 BATE
10:24:18 1000 177.70 BATE
10:24:18 1000 177.70 BATE
10:24:18 310 177.70 BATE
10:24:18 180 177.70 Aquis
10:24:18 170 177.70 TRQX
10:24:18 340 177.70 XLON
10:24:18 170 177.70 Aquis
10:24:18 170 177.70 TRQX
10:24:18 660 177.70 XLON
10:24:18 170 177.70 BATE
10:24:18 490 177.70 XLON
10:24:18 170 177.70 TRQX
10:24:18 170 177.70 Aquis
10:24:19 170 177.70 Aquis
10:24:19 170 177.70 TRQX
10:24:19 660 177.70 XLON
10:24:19 170 177.70 Aquis
10:24:19 170 177.70 TRQX
10:24:19 660 177.70 XLON
10:29:23 1993 177.40 CHIX
10:29:44 1993 177.30 CHIX
10:29:45 1200 177.30 CHIX
10:29:45 793 177.30 CHIX
13:20:22 1993 176.00 CHIX
13:29:30 200 175.80 XLON
13:29:30 200 175.80 BATE
13:29:30 200 175.80 XLON
13:29:36 22 175.80 XLON
13:29:41 178 175.80 XLON
13:29:41 200 175.80 XLON
13:29:41 25 175.80 XLON
13:30:00 175 175.80 XLON
13:30:01 200 175.80 XLON
13:30:01 200 175.80 XLON
13:30:01 200 175.80 XLON
13:30:01 200 175.80 XLON
13:30:01 200 175.80 XLON
13:30:01 200 175.80 XLON
13:30:01 200 175.80 XLON
13:30:01 200 175.80 XLON
13:30:02 200 175.80 XLON
13:30:02 200 175.80 XLON
13:30:02 200 175.80 XLON
13:30:02 200 175.80 XLON
13:30:02 200 175.80 XLON
13:30:02 200 175.80 XLON
13:30:02 200 175.80 XLON
13:30:02 200 175.80 XLON
13:30:02 200 175.80 XLON
13:30:03 200 175.80 XLON
13:30:03 200 175.80 XLON
13:30:03 200 175.80 XLON
13:30:03 200 175.80 XLON
13:30:03 200 175.80 XLON
13:30:03 162 175.80 XLON
13:30:03 38 175.80 XLON
13:30:03 200 175.80 XLON
13:30:03 200 175.80 XLON
13:30:03 200 175.80 XLON
13:30:03 200 175.80 XLON
13:30:04 200 175.80 XLON
13:30:04 200 175.80 XLON
13:30:04 200 175.80 XLON
13:30:04 200 175.80 XLON
13:30:04 200 175.80 XLON
13:30:04 200 175.80 XLON
13:30:04 28 175.80 XLON
13:30:04 172 175.80 XLON
13:30:05 200 175.80 XLON
13:30:05 200 175.80 XLON
13:30:05 200 175.80 XLON
13:30:06 200 175.80 XLON
13:30:06 200 175.80 XLON
13:30:06 200 175.80 XLON
13:30:06 200 175.80 XLON
13:30:06 5 175.80 Aquis
13:30:11 195 175.80 XLON
13:30:11 200 175.80 XLON
13:30:11 200 175.80 XLON
13:30:11 200 175.80 XLON
13:30:11 200 175.80 XLON
13:30:11 200 175.80 XLON
13:30:11 200 175.80 XLON
13:30:12 200 175.80 XLON
13:30:12 200 175.80 XLON
13:30:12 200 175.80 XLON
13:30:12 200 175.80 XLON
13:30:12 200 175.80 XLON
13:30:12 200 175.80 XLON
13:30:12 200 175.80 XLON
13:30:12 200 175.80 XLON
13:30:13 200 175.80 XLON
13:30:14 200 175.80 XLON
13:30:14 200 175.80 XLON
13:30:14 200 175.80 XLON
13:30:15 121 175.80 XLON
13:30:15 79 175.80 XLON
13:30:15 200 175.80 XLON
13:30:19 200 175.80 XLON
13:30:19 200 175.80 XLON
13:30:19 200 175.80 XLON
13:30:20 200 175.80 XLON
13:30:20 200 175.80 XLON
13:30:20 200 175.80 XLON
13:30:20 200 175.80 XLON
13:30:20 200 175.80 XLON
13:30:20 200 175.80 XLON
13:30:21 200 175.80 XLON
13:30:21 200 175.80 XLON
13:30:23 200 175.80 XLON
13:30:23 200 175.80 XLON
13:30:23 96 175.80 XLON
13:30:23 34 175.80 XLON
13:30:24 70 175.80 XLON
13:30:24 200 175.80 XLON
13:30:24 200 175.80 XLON
13:30:24 200 175.80 XLON
13:30:24 200 175.80 XLON
13:30:24 200 175.80 XLON
13:30:25 200 175.80 XLON
13:30:25 200 175.80 XLON
13:30:25 200 175.80 XLON
13:30:25 200 175.80 XLON
13:30:25 200 175.80 XLON
13:30:25 200 175.80 XLON
13:30:25 200 175.80 XLON
13:30:25 200 175.80 XLON
13:30:25 200 175.80 XLON
13:30:26 200 175.80 XLON
13:30:26 200 175.80 XLON
13:30:26 200 175.80 XLON
13:30:26 200 175.80 XLON
13:30:26 200 175.80 XLON
13:30:26 200 175.80 XLON
13:30:26 200 175.80 XLON
13:30:27 200 175.80 XLON
13:30:27 178 175.80 XLON
13:30:29 22 175.80 XLON
13:30:30 200 175.80 XLON
13:30:30 200 175.80 XLON
13:30:30 122 175.80 XLON
13:30:30 78 175.80 XLON
13:30:30 200 175.80 XLON
13:30:30 200 175.80 XLON
13:30:30 200 175.80 XLON
13:30:30 184 175.80 XLON
13:30:31 16 175.80 XLON
13:30:37 200 175.80 XLON
13:30:37 200 175.80 XLON
13:30:37 200 175.80 XLON
13:30:37 200 175.80 XLON
13:30:38 200 175.80 XLON
13:30:38 200 175.80 XLON
13:30:38 200 175.80 XLON
13:30:38 200 175.80 XLON
13:30:38 200 175.80 XLON
13:30:38 200 175.80 XLON
13:30:38 200 175.80 XLON
13:30:38 200 175.80 XLON
13:30:38 200 175.80 XLON
13:30:41 200 175.80 XLON
13:30:41 200 175.80 XLON
13:30:41 200 175.80 XLON
13:30:41 200 175.80 XLON
13:30:41 200 175.80 XLON
13:30:41 181 175.80 XLON
13:30:41 19 175.80 XLON
13:30:41 200 175.80 XLON
13:30:41 200 175.80 XLON
13:30:41 63 175.80 XLON
13:30:41 137 175.80 XLON
13:30:42 200 175.80 XLON
13:30:42 200 175.80 XLON
13:30:42 200 175.80 XLON
13:30:42 116 175.80 XLON
13:30:42 84 175.80 XLON
13:30:42 200 175.80 XLON
13:30:42 200 175.80 XLON
13:30:42 200 175.80 XLON
13:30:42 200 175.80 XLON
13:30:42 200 175.80 XLON
13:30:42 200 175.80 XLON
13:30:43 200 175.80 XLON
13:30:44 200 175.80 XLON
13:30:50 200 175.80 XLON
13:30:57 200 175.80 XLON
13:30:57 200 175.80 XLON
13:30:57 200 175.80 XLON
13:30:58 200 175.80 XLON
13:30:58 200 175.80 XLON
13:30:58 200 175.80 XLON
13:30:58 200 175.80 XLON
13:30:58 200 175.80 XLON
13:30:58 200 175.80 XLON
13:30:58 200 175.80 XLON
13:30:58 200 175.80 XLON
13:30:58 200 175.80 XLON
13:30:58 200 175.80 XLON
13:30:59 200 175.80 XLON
13:30:59 200 175.80 XLON
13:30:59 200 175.80 XLON
13:30:59 200 175.80 XLON
13:30:59 40 175.80 XLON
13:30:59 160 175.80 XLON
13:30:59 200 175.80 XLON
13:30:59 200 175.80 XLON
13:30:59 200 175.80 XLON
13:30:59 200 175.80 XLON
13:30:59 200 175.80 XLON
13:31:00 200 175.80 XLON
13:31:00 200 175.80 XLON
13:31:00 200 175.80 XLON
13:31:00 200 175.80 XLON
13:31:00 200 175.80 XLON
13:31:00 200 175.80 XLON
13:31:00 200 175.80 XLON
13:31:00 200 175.80 XLON
13:31:00 200 175.80 XLON
13:31:00 200 175.80 XLON
13:31:01 200 175.80 XLON
13:31:01 200 175.80 XLON
13:31:01 200 175.80 XLON
13:31:01 200 175.80 XLON
13:31:02 200 175.80 XLON
13:31:02 200 175.80 XLON
13:31:03 200 175.80 XLON
13:31:03 200 175.80 XLON
13:31:04 200 175.80 XLON
13:31:04 200 175.80 XLON
13:31:05 200 175.80 XLON
13:31:06 200 175.80 XLON
13:31:06 200 175.80 XLON
13:31:07 200 175.80 XLON
13:31:09 200 175.80 XLON
13:31:14 1993 175.80 CHIX
13:31:14 200 175.80 XLON
13:31:14 200 175.80 XLON
13:31:25 1993 175.80 CHIX
13:31:36 1993 175.50 CHIX
13:31:54 932 175.40 CHIX
13:31:54 1061 175.40 CHIX
13:32:32 1993 175.60 CHIX
13:36:29 489 175.60 CHIX
13:36:29 1504 175.60 CHIX
13:37:01 710 175.60 CHIX
13:37:01 1283 175.60 CHIX
13:38:04 1993 175.60 CHIX
13:38:42 600 175.40 CHIX
13:38:42 1393 175.40 CHIX
13:38:42 600 175.40 CHIX
13:38:42 1393 175.40 CHIX
13:40:51 994 175.40 CHIX
13:40:51 931 175.40 CHIX
13:41:59 5 175.40 CHIX
13:49:27 200 175.20 XLON
13:49:27 200 175.20 XLON
13:49:27 200 175.20 XLON
13:49:27 200 175.20 XLON
13:49:28 200 175.20 XLON
13:49:29 200 175.20 XLON
13:49:29 93 175.20 XLON
13:49:29 107 175.20 XLON
13:50:32 200 175.00 XLON
13:50:32 200 175.00 XLON
13:50:32 200 175.00 XLON
13:50:33 200 175.00 XLON
13:50:50 200 175.00 XLON
13:55:18 329 174.80 CHIX
13:55:18 160 174.80 BATE
13:55:18 340 174.80 XLON
13:55:18 503 174.80 CHIX
13:55:18 1161 174.80 CHIX
13:55:18 153 174.80 Aquis
13:55:18 7 174.80 Aquis
13:55:18 340 174.80 XLON
13:55:18 500 174.80 XLON
13:55:18 500 174.80 XLON
13:55:18 4 174.80 CHIX
13:55:36 1989 174.80 CHIX
13:55:36 500 174.80 XLON
13:55:36 500 174.80 XLON
13:55:37 448 174.80 XLON
13:55:37 52 174.80 XLON
13:55:38 1993 174.80 CHIX
13:55:38 316 174.80 XLON
13:55:38 184 174.80 XLON
13:56:56 13 174.80 XLON
14:01:01 597 174.80 CHIX
14:01:17 597 174.80 CHIX
14:01:17 597 174.80 CHIX
14:01:17 202 174.80 CHIX
14:03:55 1993 174.80 CHIX
14:05:14 56 174.60 CHIX
14:05:14 1937 174.60 CHIX
14:05:21 600 174.60 CHIX
14:05:21 1393 174.60 CHIX
14:06:04 1775 174.20 CHIX
14:06:14 218 174.20 CHIX
14:11:55 281 174.00 CHIX
14:11:55 1712 174.00 CHIX
14:11:55 200 174.00 XLON
14:11:56 1993 174.00 CHIX
14:14:06 1993 174.00 CHIX
14:20:17 244 174.00 XLON
14:20:17 244 174.00 XLON
14:20:18 244 174.00 XLON
14:20:18 244 174.00 XLON
14:20:18 244 174.00 XLON
14:20:18 244 174.00 XLON
14:20:18 244 174.00 XLON
14:20:18 244 174.00 XLON
14:20:18 244 174.00 XLON
14:20:18 244 174.00 XLON
14:20:18 244 174.00 XLON
14:20:18 244 174.00 XLON
14:20:18 244 174.00 XLON
14:20:19 244 174.00 XLON
14:20:19 244 174.00 XLON
14:20:19 244 174.00 XLON
14:20:19 244 174.00 XLON
14:20:19 244 174.00 XLON
14:20:19 244 174.00 XLON
14:20:20 224 174.00 XLON
14:20:20 20 174.00 XLON
14:20:24 244 174.00 XLON
14:20:24 244 174.00 XLON
14:20:25 244 174.00 XLON
14:20:25 244 174.00 XLON
14:21:11 244 174.00 XLON
14:21:22 244 174.00 XLON
14:21:22 244 174.00 XLON
14:21:22 244 174.00 XLON
14:21:22 244 174.00 XLON
14:21:36 244 174.00 XLON
14:21:37 244 174.00 XLON
14:21:43 244 174.00 XLON
14:21:43 244 174.00 XLON
14:21:43 26 174.00 XLON
14:22:36 218 174.00 XLON
14:22:37 244 174.00 XLON
14:22:39 244 174.00 XLON
14:22:44 244 174.00 XLON
14:22:44 244 174.00 XLON
14:22:48 244 174.00 XLON
14:22:48 244 174.00 XLON
14:22:49 244 174.00 XLON
14:23:05 244 174.00 XLON
14:23:05 244 174.00 XLON
14:23:15 181 174.00 XLON
14:23:15 63 174.00 XLON
14:23:15 244 174.00 XLON
14:23:15 244 174.00 XLON
14:23:34 114 174.00 XLON
14:23:34 130 174.00 XLON
14:23:35 244 174.00 XLON
14:24:15 244 174.00 XLON
14:25:35 244 174.00 XLON
14:25:35 244 174.00 XLON
14:25:35 244 174.00 XLON
14:25:45 244 174.00 XLON
14:25:45 244 174.00 XLON
14:26:02 244 174.00 XLON
14:26:02 244 174.00 XLON
14:26:02 105 174.00 XLON
14:26:19 118 174.00 XLON
14:26:19 21 174.00 XLON
14:26:30 244 174.00 XLON
14:26:32 120 174.00 XLON
14:26:41 124 174.00 XLON
14:26:56 133 174.00 XLON
14:26:56 111 174.00 XLON
14:26:59 244 174.00 XLON
14:27:00 244 174.00 XLON
14:27:38 244 174.00 XLON
14:27:38 244 174.00 XLON
14:28:13 244 174.00 XLON
14:28:21 244 174.00 XLON
14:28:32 244 174.00 XLON
14:28:32 244 174.00 XLON
14:28:37 244 174.00 XLON
14:28:37 244 174.00 XLON
14:29:03 244 174.00 XLON
14:29:03 45 174.00 XLON
14:29:03 117 174.00 XLON
14:29:03 244 174.00 XLON
14:29:03 244 174.00 BATE
14:29:03 244 174.00 XLON
14:29:03 82 173.90 XLON
14:29:04 244 174.00 XLON
14:29:04 138 174.00 Aquis
14:29:04 106 174.00 Aquis
14:29:04 244 174.00 XLON
14:29:04 244 174.00 XLON
14:29:04 112 174.00 XLON
14:29:04 80 174.00 XLON
14:29:04 52 174.00 XLON
14:29:04 28 174.00 XLON
14:29:04 216 174.00 XLON
14:29:04 244 174.00 XLON
14:29:04 80 174.00 XLON
14:29:04 80 174.00 XLON
14:29:04 84 174.00 XLON
14:29:04 244 174.00 XLON
14:29:04 61 174.00 XLON
14:29:04 61 174.00 XLON
14:29:04 61 174.00 XLON
14:29:04 61 174.00 XLON
14:29:05 244 174.00 XLON
14:29:05 239 174.00 XLON
14:29:05 5 174.00 XLON
14:29:05 75 174.00 XLON
14:29:05 80 174.00 XLON
14:29:05 89 174.00 XLON
14:29:05 244 174.00 XLON
14:29:05 244 174.00 XLON
14:29:05 147 174.00 XLON
14:29:05 97 174.00 XLON
14:29:05 244 174.00 CHIX
14:29:05 138 174.00 Aquis
14:29:05 106 174.00 CHIX
14:29:05 4 174.00 CHIX
14:29:05 240 174.00 XLON
14:29:05 244 174.00 XLON
14:29:06 244 174.00 XLON
14:29:06 244 174.00 XLON
14:29:06 244 174.00 XLON
14:29:06 244 174.00 XLON
14:29:06 244 174.00 XLON
14:29:06 244 174.00 XLON
14:29:07 244 174.00 XLON
14:29:07 244 174.00 XLON
14:29:07 244 174.00 XLON
14:29:07 234 174.00 XLON
14:29:07 10 174.00 XLON
14:29:07 244 174.00 XLON
14:29:07 244 174.00 XLON
14:29:07 244 174.00 XLON
14:29:07 58 174.00 XLON
14:29:07 77 174.00 XLON
14:29:07 109 174.00 XLON
14:29:07 244 174.00 XLON
14:29:07 5 174.00 Aquis
14:29:07 239 174.00 XLON
14:29:07 222 174.00 XLON
14:29:07 22 174.00 XLON
14:29:08 244 174.00 XLON
14:29:08 244 174.00 XLON
14:29:08 122 174.00 XLON
14:29:08 77 174.00 XLON
14:29:08 45 174.00 XLON
14:29:08 244 174.00 XLON
14:29:08 244 174.00 XLON
14:29:08 122 174.00 XLON
14:29:08 122 174.00 XLON
14:29:08 244 174.00 XLON
14:29:08 166 174.00 XLON
14:29:08 78 174.00 XLON
14:29:08 44 174.00 XLON
14:29:08 200 174.00 XLON
14:29:08 138 174.00 Aquis
14:29:08 100 174.00 CHIX
14:29:08 6 174.00 CHIX
14:29:09 98 174.00 CHIX
14:29:09 120 174.00 CHIX
14:29:09 26 174.00 CHIX
14:29:09 138 174.00 Aquis
14:29:09 92 174.00 CHIX
14:29:09 14 174.00 CHIX
14:29:09 90 174.00 Aquis
14:29:09 70 174.00 CHIX
14:29:09 84 174.00 CHIX
14:29:09 84 174.00 CHIX
14:29:09 83 174.00 CHIX
14:29:09 58 174.00 CHIX
14:29:09 19 174.00 XLON
14:29:09 244 174.00 XLON
14:29:09 13 174.00 XLON
14:29:09 231 174.00 XLON
14:29:09 138 174.00 Aquis
14:29:09 58 174.00 CHIX
14:29:09 48 174.00 CHIX
14:29:09 10 174.00 CHIX
14:29:09 72 174.00 CHIX
14:29:09 162 174.00 XLON
14:29:09 162 174.00 XLON
14:29:09 82 174.00 XLON
14:29:09 244 174.00 XLON
14:29:10 136 174.00 XLON
14:29:10 58 174.00 XLON
14:29:10 50 174.00 XLON
14:29:10 18 174.00 XLON
14:29:10 226 174.00 XLON
14:29:10 244 174.00 XLON
14:29:10 244 174.00 XLON
14:29:10 244 174.00 XLON
14:29:10 244 174.00 XLON
14:29:10 244 174.00 XLON
14:29:10 244 174.00 XLON
14:29:10 244 174.00 XLON
14:29:10 244 174.00 XLON
14:29:11 244 174.00 XLON
14:29:11 244 174.00 XLON
14:29:11 244 174.00 XLON
14:29:11 58 174.00 XLON
14:29:11 186 174.00 XLON
14:29:11 244 174.00 TRQX
14:29:11 244 174.00 TRQX
14:29:11 58 174.00 XLON
14:29:11 69 174.00 XLON
14:29:11 117 174.00 XLON
14:29:11 244 174.00 TRQX
14:29:11 244 174.00 XLON
14:29:11 244 174.00 TRQX
14:29:11 202 174.00 XLON
14:29:11 42 174.00 XLON
14:29:12 244 174.00 TRQX
14:29:12 244 174.00 TRQX
14:29:12 244 174.00 XLON
14:29:12 244 174.00 TRQX
14:29:12 98 174.00 XLON
14:29:12 146 174.00 XLON
14:29:12 244 174.00 TRQX
14:29:12 165 174.00 TRQX
14:29:12 79 174.00 XLON
14:29:12 244 174.00 XLON
14:29:14 244 174.00 XLON
14:29:14 244 174.00 XLON
14:29:14 244 174.00 XLON
14:29:14 244 174.00 XLON
14:29:14 244 174.00 XLON
14:29:14 244 174.00 XLON
14:29:14 244 173.90 XLON
14:29:15 244 174.00 XLON
14:29:15 244 174.00 XLON
14:29:15 244 174.00 XLON
14:29:15 244 174.00 XLON
14:29:15 244 174.00 XLON
14:29:15 244 174.00 XLON
14:29:15 244 174.00 XLON
14:29:15 244 173.90 XLON
14:29:15 239 173.90 XLON
14:29:15 5 173.90 XLON
14:29:15 244 173.90 XLON
14:29:16 244 174.00 XLON
14:29:16 244 174.00 XLON
14:29:16 244 174.00 XLON
14:29:16 244 174.00 XLON
14:29:16 244 174.00 XLON
14:29:16 244 174.00 XLON
14:29:16 244 174.00 XLON
14:29:16 244 174.00 XLON
14:29:16 244 173.90 XLON
14:29:16 244 173.90 XLON
14:29:16 244 173.90 XLON
14:29:17 3 173.90 XLON
14:29:17 241 173.90 XLON
14:29:17 81 173.90 XLON
14:29:17 80 173.90 XLON
14:29:17 83 173.90 XLON
14:29:17 244 173.90 XLON
14:29:17 1 173.90 XLON
14:29:17 55 173.90 XLON
14:29:17 188 173.90 XLON
14:29:17 125 173.90 XLON
14:29:17 119 173.90 XLON
14:29:17 244 173.90 XLON
14:29:17 120 173.90 XLON
14:29:17 80 173.90 XLON
14:29:17 44 173.90 XLON
14:29:17 36 173.90 XLON
14:29:17 208 173.90 XLON
14:29:17 244 173.90 XLON
14:29:18 53 174.00 XLON
14:29:18 244 174.00 XLON
14:29:18 244 174.00 XLON
14:29:18 244 174.00 XLON
14:29:18 244 174.00 XLON
14:29:18 244 174.00 XLON
14:29:18 244 174.00 XLON
14:29:18 244 174.00 XLON
14:29:18 244 174.00 XLON
14:29:18 31 173.90 XLON
14:29:18 80 173.90 XLON
14:29:18 80 173.90 XLON
14:29:18 92 173.90 XLON
14:29:18 77 173.90 XLON
14:29:18 66 173.90 XLON
14:29:18 9 173.90 XLON
14:29:19 244 174.00 XLON
14:29:19 68 174.00 XLON
14:29:19 176 174.00 XLON
14:29:19 244 174.00 XLON
14:29:19 244 174.00 XLON
14:29:19 244 174.00 XLON
14:29:19 58 174.00 XLON
14:29:19 80 174.00 XLON
14:29:19 80 174.00 XLON
14:29:19 26 174.00 XLON
14:29:19 244 174.00 XLON
14:29:19 75 174.00 XLON
14:29:19 169 174.00 XLON
14:29:19 244 174.00 XLON
14:29:19 14 174.00 Aquis
14:29:19 70 174.00 XLON
14:29:19 80 174.00 XLON
14:29:19 80 174.00 XLON
14:29:19 218 174.00 XLON
14:29:19 26 174.00 XLON
14:29:20 244 174.00 XLON
14:29:20 244 174.00 XLON
14:29:20 244 174.00 XLON
14:29:20 244 174.00 XLON
14:29:20 244 174.00 XLON
14:29:20 244 174.00 XLON
14:29:20 80 174.00 XLON
14:29:20 164 174.00 XLON
14:29:20 244 174.00 XLON
14:29:21 51 174.00 XLON
14:29:21 45 174.00 XLON
14:29:22 2 174.00 XLON
14:29:22 40 174.00 XLON
14:29:22 1 174.00 XLON
14:29:22 8 174.00 XLON
14:29:22 97 174.00 XLON
14:29:22 244 174.00 XLON
14:29:22 244 174.00 XLON
14:29:22 244 174.00 XLON
14:29:25 1 174.00 XLON
14:29:25 243 174.00 XLON
14:29:25 142 174.00 XLON
14:29:25 244 173.90 XLON
14:29:25 217 173.90 XLON
14:29:25 27 173.90 XLON
14:29:25 244 173.90 XLON
14:29:25 244 173.90 XLON
14:29:25 102 173.90 XLON
14:29:26 244 174.00 XLON
14:29:26 244 174.00 XLON
14:29:26 244 174.00 XLON
14:29:26 89 174.00 XLON
14:29:26 80 174.00 XLON
14:29:26 75 174.00 XLON
14:29:26 244 174.00 XLON
14:29:26 244 174.00 XLON
14:29:26 244 174.00 XLON
14:29:26 244 174.00 XLON
14:29:26 244 174.00 XLON
14:29:26 244 174.00 XLON
14:29:35 1 174.00 XLON
14:29:35 243 174.00 XLON
14:29:35 244 174.00 XLON
14:29:36 244 174.00 XLON
14:29:37 244 174.00 XLON
14:29:40 1 174.00 XLON
14:29:40 6 174.00 XLON
14:29:40 237 174.00 XLON
14:29:41 244 174.00 XLON
14:29:41 244 174.00 XLON
14:29:41 244 174.00 XLON
14:29:41 244 174.00 XLON
14:29:41 244 174.00 XLON
14:29:41 79 174.00 XLON
14:29:41 165 174.00 XLON
14:29:41 162 174.00 XLON
14:29:41 80 174.00 XLON
14:29:41 2 174.00 XLON
14:29:41 78 174.00 XLON
14:29:41 166 174.00 XLON
14:29:41 244 174.00 XLON
14:29:41 244 174.00 XLON
14:29:48 244 174.00 XLON
14:29:48 244 174.00 XLON
14:29:48 244 174.00 XLON
14:29:48 244 174.00 XLON
14:29:54 244 174.00 XLON
14:29:54 244 174.00 XLON
14:29:54 244 174.00 XLON
14:29:54 244 174.00 XLON
14:29:54 244 174.00 XLON
14:29:54 244 174.00 XLON
14:29:55 244 174.00 XLON
14:29:57 244 174.00 XLON
14:29:57 244 174.00 XLON
14:30:02 55 174.00 XLON
14:30:02 189 174.00 XLON
14:34:25 45 174.00 CHIX
14:34:25 1948 174.00 CHIX
14:45:36 1993 175.00 CHIX
14:45:40 1993 174.60 CHIX
14:52:17 1993 175.60 CHIX
15:49:58 39 176.00 CHIX
15:49:58 1800 176.00 CHIX
15:49:58 154 176.00 CHIX
15:56:51 1684 176.00 CHIX
15:56:51 309 176.00 CHIX
15:56:51 164 176.00 CHIX
15:56:51 1295 176.00 CHIX
15:56:51 534 176.00 CHIX
15:56:52 88 176.00 CHIX
15:57:34 140 176.00 CHIX
15:57:34 1765 176.00 CHIX
15:58:05 1993 175.90 CHIX
16:01:41 45 175.70 CHIX
16:03:51 4 175.70 CHIX
16:04:23 19 175.70 CHIX
16:04:23 67 175.70 CHIX
16:04:23 27 175.70 CHIX
16:04:23 45 175.70 CHIX
16:04:45 1786 175.70 CHIX
16:09:03 1993 175.80 CHIX
16:16:02 170 175.80 CHIX
16:16:02 170 175.80 BATE
16:16:02 170 175.80 TRQX
16:16:02 170 175.80 Aquis
16:16:02 320 175.80 XLON
16:17:49 170 175.80 CHIX
16:17:49 170 175.80 BATE
16:17:49 170 175.80 Aquis
16:17:49 170 175.80 TRQX
16:17:49 320 175.80 XLON
16:17:49 66 175.80 Aquis
16:17:49 40 175.80 CHIX
16:17:49 190 175.80 XLON
16:17:50 93 175.80 Aquis
16:17:52 11 175.80 Aquis
16:17:52 109 175.80 CHIX
16:18:25 2 175.80 CHIX
16:18:33 470 175.80 Aquis
16:18:33 19 175.80 CHIX
16:18:51 4 175.80 XLON
16:19:13 506 175.80 XLON
16:20:42 390 175.80 XLON
16:20:43 100 175.80 XLON
16:20:43 46 175.80 BATE
16:20:44 106 175.80 BATE
16:21:29 79 175.80 BATE
16:21:29 170 175.80 CHIX
16:21:29 89 175.80 BATE
16:21:29 510 175.80 XLON
16:22:13 200 175.80 XLON
16:22:15 200 175.80 XLON
16:22:18 200 175.80 XLON
16:22:18 200 175.80 XLON
16:22:18 200 175.80 XLON
16:22:27 126 175.80 XLON
16:22:27 74 175.80 XLON
16:29:20 15 176.00 XLON
16:29:20 65 176.00 XLON
16:29:20 80 176.00 XLON
16:29:20 55 176.00 XLON
16:29:20 200 176.00 XLON
16:29:20 80 176.00 XLON
16:29:20 80 176.00 XLON
16:29:20 40 176.00 XLON
16:29:20 7 175.90 CHIX
16:29:20 193 175.90 CHIX
16:29:20 24 175.90 XLON
16:29:20 80 175.90 XLON
16:29:20 80 175.90 XLON
16:29:20 1 175.90 XLON
16:29:21 200 176.00 CHIX
16:29:21 200 176.00 CHIX
16:29:21 40 176.00 CHIX
16:29:21 80 176.00 XLON
16:29:21 80 176.00 XLON
16:29:21 9 176.00 TRQX
16:29:21 95 176.00 CHIX
16:29:40 8 176.00 XLON
Copyright (c) 2024 PR Newswire Association,LLC. All Rights ReservedRecent news on Firstgroup
See all newsREG-FirstGroup Plc: Holding(s) in Company
AnnouncementREG-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG-FirstGroup Plc: Holding(s) in Company
Announcement