REG-FirstGroup Plc: Transaction in Own Shares
09/01/2025 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 14 November 2024,
it has purchased the following number of its ordinary shares of 5 pence each
("Ordinary Shares") through RBC Europe Limited.
Date of Purchase 08 January 2025
Number of ordinary shares purchased 450,000
Weighted average price paid (p) 158.09
Highest price paid (p) 160.00
Lowest price paid (p) 156.50
Following the above purchase, FirstGroup holds 144,176,334 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 606,518,681. FirstGroup initially intends to hold the
purchased shares as treasury shares but may cancel them in due course.
The total number of voting rights in FirstGroup, excluding treasury shares as
at 08 January 2025 is 606,518,681. 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 companysecretariat@firstgroup.co.uk Tel: +44 (0) 20 7725 3354
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 157.86 43,231
BATE 158.03 43,240
CHIX 158.12 361,284
Aquis 157.10 1,602
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
08:09:49 399 159.90 CHIX 00279230893TRLO0
08:09:49 456 159.80 CHIX 00279230894TRLO0
08:09:49 408 159.80 BATE 00279230895TRLO0
08:09:49 577 159.80 CHIX 00279230896TRLO0
08:14:54 394 159.90 CHIX 00279231507TRLO0
08:16:23 389 160.00 CHIX 00279231724TRLO0
08:16:23 407 160.00 CHIX 00279231725TRLO0
08:16:31 1142 159.70 CHIX 00279231746TRLO0
08:16:31 387 159.60 CHIX 00279231747TRLO0
08:16:42 783 159.40 CHIX 00279231783TRLO0
08:22:27 387 159.20 BATE 00279232384TRLO0
08:22:27 381 159.20 XLON 00279232385TRLO0
08:25:46 409 159.20 BATE 00279232670TRLO0
08:25:46 445 159.20 CHIX 00279232671TRLO0
08:25:46 403 159.20 CHIX 00279232672TRLO0
08:25:47 714 159.10 CHIX 00279232673TRLO0
08:25:47 321 159.10 CHIX 00279232674TRLO0
08:25:47 321 159.10 CHIX 00279232675TRLO0
08:40:20 386 159.00 BATE 00279234092TRLO0
08:40:20 403 159.00 BATE 00279234093TRLO0
08:40:20 430 159.00 CHIX 00279234094TRLO0
08:40:20 396 159.00 CHIX 00279234095TRLO0
08:40:20 448 159.00 XLON 00279234096TRLO0
08:40:51 285 158.80 CHIX 00279234132TRLO0
08:45:46 600 159.00 CHIX 00279234736TRLO0
08:45:46 600 159.00 CHIX 00279234737TRLO0
08:45:46 37 159.00 CHIX 00279234738TRLO0
08:48:19 414 158.80 BATE 00279235021TRLO0
08:48:19 186 158.80 BATE 00279235022TRLO0
08:48:19 102 158.80 BATE 00279235023TRLO0
08:48:19 102 158.80 BATE 00279235024TRLO0
08:48:19 2847 158.80 CHIX 00279235025TRLO0
08:48:19 407 158.80 CHIX 00279235026TRLO0
08:48:19 106 158.80 XLON 00279235027TRLO0
08:48:19 283 158.80 XLON 00279235028TRLO0
08:49:06 383 158.80 BATE 00279235110TRLO0
08:49:06 506 158.80 BATE 00279235111TRLO0
08:49:11 540 158.70 CHIX 00279235117TRLO0
08:49:11 701 158.70 CHIX 00279235118TRLO0
08:50:17 390 158.60 CHIX 00279235195TRLO0
08:53:02 451 158.30 CHIX 00279235398TRLO0
08:59:30 688 158.20 CHIX 00279236133TRLO0
08:59:30 387 158.20 CHIX 00279236134TRLO0
08:59:30 421 158.20 CHIX 00279236135TRLO0
08:59:30 390 158.20 CHIX 00279236136TRLO0
08:59:30 389 158.20 CHIX 00279236137TRLO0
08:59:30 1 158.20 CHIX 00279236138TRLO0
09:02:13 432 158.00 CHIX 00279236538TRLO0
09:02:13 304 158.00 CHIX 00279236539TRLO0
09:02:13 111 158.00 CHIX 00279236540TRLO0
09:02:13 424 158.00 CHIX 00279236541TRLO0
09:10:49 394 159.00 CHIX 00279237434TRLO0
09:10:49 394 159.00 CHIX 00279237435TRLO0
09:10:49 523 159.00 CHIX 00279237436TRLO0
09:10:49 600 159.00 XLON 00279237437TRLO0
09:10:49 199 159.00 XLON 00279237438TRLO0
09:10:49 840 159.00 XLON 00279237439TRLO0
09:31:59 640 159.10 CHIX 00279240392TRLO0
09:31:59 342 159.10 CHIX 00279240393TRLO0
09:31:59 42 159.10 CHIX 00279240394TRLO0
09:31:59 2234 159.10 CHIX 00279240395TRLO0
09:31:59 9 159.10 CHIX 00279240396TRLO0
09:37:26 557 159.50 XLON 00279241306TRLO0
09:37:26 460 159.50 XLON 00279241307TRLO0
09:37:26 103 159.50 XLON 00279241308TRLO0
09:37:26 698 159.50 XLON 00279241309TRLO0
09:37:26 1639 159.50 XLON 00279241310TRLO0
09:37:44 177 159.50 CHIX 00279241349TRLO0
09:37:44 445 159.50 BATE 00279241350TRLO0
09:37:44 9452 159.50 CHIX 00279241351TRLO0
09:37:44 708 159.50 XLON 00279241352TRLO0
09:37:49 5407 159.40 CHIX 00279241381TRLO0
09:45:25 379 159.40 CHIX 00279242462TRLO0
09:51:57 394 159.40 CHIX 00279243234TRLO0
09:51:57 206 159.40 CHIX 00279243236TRLO0
09:51:57 234 159.40 CHIX 00279243238TRLO0
09:51:57 399 159.40 CHIX 00279243239TRLO0
09:51:57 443 159.40 CHIX 00279243240TRLO0
09:52:00 413 159.20 CHIX 00279243258TRLO0
10:12:08 404 159.20 CHIX 00279245308TRLO0
10:12:08 423 159.20 CHIX 00279245309TRLO0
10:12:08 209 159.20 CHIX 00279245310TRLO0
10:12:08 354 159.20 BATE 00279245311TRLO0
10:12:08 266 159.20 CHIX 00279245312TRLO0
10:12:08 326 159.20 CHIX 00279245313TRLO0
10:12:08 56 159.20 BATE 00279245314TRLO0
10:12:08 832 159.20 BATE 00279245315TRLO0
10:12:46 3428 159.30 CHIX 00279245383TRLO0
10:12:46 4758 159.30 CHIX 00279245384TRLO0
10:12:46 1330 159.30 CHIX 00279245385TRLO0
10:12:46 394 159.30 BATE 00279245386TRLO0
10:22:18 1108 159.50 CHIX 00279246073TRLO0
10:22:19 600 159.50 CHIX 00279246074TRLO0
10:22:19 1650 159.50 CHIX 00279246075TRLO0
10:22:21 838 159.40 CHIX 00279246077TRLO0
10:22:21 809 159.40 CHIX 00279246078TRLO0
10:22:21 849 159.40 CHIX 00279246079TRLO0
10:22:21 418 159.40 XLON 00279246080TRLO0
10:30:01 440 159.30 CHIX 00279246475TRLO0
10:30:01 410 159.30 BATE 00279246476TRLO0
10:30:01 15 159.30 BATE 00279246477TRLO0
10:30:01 425 159.30 BATE 00279246478TRLO0
10:30:01 2540 159.30 CHIX 00279246479TRLO0
10:30:01 440 159.30 CHIX 00279246480TRLO0
10:30:01 410 159.30 XLON 00279246481TRLO0
10:30:05 324 159.00 CHIX 00279246482TRLO0
10:30:05 66 159.00 CHIX 00279246483TRLO0
10:30:08 352 158.90 CHIX 00279246492TRLO0
10:30:08 93 158.90 CHIX 00279246493TRLO0
10:30:25 426 158.80 CHIX 00279246504TRLO0
10:33:08 222 158.60 CHIX 00279246675TRLO0
10:43:18 176 158.60 CHIX 00279247323TRLO0
10:43:18 411 158.60 CHIX 00279247324TRLO0
10:43:18 66 158.60 CHIX 00279247325TRLO0
10:43:18 340 158.60 CHIX 00279247326TRLO0
10:43:18 426 158.60 BATE 00279247327TRLO0
10:43:18 437 158.60 CHIX 00279247328TRLO0
10:45:32 400 158.70 CHIX 00279247535TRLO0
10:45:32 25 158.70 CHIX 00279247536TRLO0
10:45:32 199 158.70 CHIX 00279247537TRLO0
10:45:32 224 158.70 CHIX 00279247538TRLO0
11:05:47 2545 158.90 CHIX 00279249122TRLO0
11:12:02 600 159.20 CHIX 00279249616TRLO0
11:12:02 474 159.20 CHIX 00279249617TRLO0
11:12:02 1013 159.20 CHIX 00279249618TRLO0
11:12:17 2063 159.10 CHIX 00279249645TRLO0
11:12:17 6373 159.10 CHIX 00279249651TRLO0
11:12:17 1618 159.00 CHIX 00279249655TRLO0
11:12:17 8833 159.00 CHIX 00279249658TRLO0
11:19:59 386 158.60 CHIX 00279250490TRLO0
11:19:59 410 158.60 CHIX 00279250491TRLO0
11:19:59 299 158.60 CHIX 00279250493TRLO0
11:19:59 127 158.60 CHIX 00279250494TRLO0
11:19:59 449 158.60 CHIX 00279250495TRLO0
11:19:59 269 158.60 CHIX 00279250496TRLO0
11:19:59 136 158.60 CHIX 00279250497TRLO0
11:20:02 76 158.40 CHIX 00279250520TRLO0
11:20:02 995 158.40 CHIX 00279250521TRLO0
11:21:29 413 158.40 XLON 00279250742TRLO0
11:22:39 135 158.50 CHIX 00279250900TRLO0
11:23:21 290 158.50 CHIX 00279250949TRLO0
11:23:21 438 158.50 CHIX 00279250950TRLO0
11:23:22 394 158.40 BATE 00279250956TRLO0
11:23:22 2398 158.40 CHIX 00279250957TRLO0
11:23:22 414 158.40 XLON 00279250958TRLO0
11:26:33 270 158.50 BATE 00279251489TRLO0
11:26:33 137 158.50 BATE 00279251490TRLO0
11:26:33 386 158.50 CHIX 00279251491TRLO0
11:26:33 405 158.50 CHIX 00279251492TRLO0
11:26:33 402 158.50 CHIX 00279251493TRLO0
11:26:33 429 158.50 CHIX 00279251494TRLO0
11:27:23 26 158.30 BATE 00279251805TRLO0
11:27:36 437 158.30 BATE 00279251839TRLO0
11:27:36 180 158.30 CHIX 00279251840TRLO0
11:27:41 262 158.30 CHIX 00279251853TRLO0
11:28:25 290 158.20 CHIX 00279251982TRLO0
11:28:25 717 158.20 CHIX 00279251983TRLO0
11:30:13 804 158.40 CHIX 00279252186TRLO0
11:31:41 436 158.40 CHIX 00279252495TRLO0
11:31:41 394 158.40 CHIX 00279252496TRLO0
11:31:45 1122 158.30 CHIX 00279252521TRLO0
11:31:48 459 158.10 CHIX 00279252624TRLO0
11:31:52 432 157.90 CHIX 00279252652TRLO0
11:34:26 455 157.30 CHIX 00279253208TRLO0
11:35:00 449 157.00 CHIX 00279253298TRLO0
11:36:28 399 156.70 CHIX 00279253495TRLO0
11:42:55 600 156.70 CHIX 00279254225TRLO0
11:42:55 1200 156.70 CHIX 00279254226TRLO0
11:42:55 349 156.70 CHIX 00279254227TRLO0
11:55:03 865 157.40 CHIX 00279255639TRLO0
11:55:03 620 157.40 BATE 00279255640TRLO0
11:55:03 1218 157.40 CHIX 00279255641TRLO0
11:55:03 1683 157.40 CHIX 00279255642TRLO0
11:55:03 385 157.40 CHIX 00279255643TRLO0
11:55:03 1241 157.40 CHIX 00279255644TRLO0
11:55:03 620 157.40 BATE 00279255645TRLO0
12:02:13 408 157.30 BATE 00279256200TRLO0
12:02:13 395 157.30 BATE 00279256201TRLO0
12:02:13 397 157.30 BATE 00279256202TRLO0
12:02:13 15 157.30 BATE 00279256203TRLO0
12:02:13 443 157.30 CHIX 00279256204TRLO0
12:02:13 19 157.30 CHIX 00279256205TRLO0
12:02:13 392 157.30 CHIX 00279256206TRLO0
12:02:13 395 157.30 CHIX 00279256207TRLO0
12:02:13 856 157.30 CHIX 00279256208TRLO0
12:02:13 805 157.30 CHIX 00279256209TRLO0
12:02:13 920 157.30 CHIX 00279256210TRLO0
12:02:13 2539 157.30 CHIX 00279256211TRLO0
12:02:13 810 157.30 CHIX 00279256212TRLO0
12:02:15 437 157.10 CHIX 00279256217TRLO0
12:02:15 219 157.10 CHIX 00279256218TRLO0
12:02:16 1541 157.10 CHIX 00279256223TRLO0
12:02:16 1 157.10 CHIX 00279256224TRLO0
12:02:16 1 157.10 CHIX 00279256225TRLO0
12:03:18 439 157.00 CHIX 00279256393TRLO0
12:03:18 394 157.00 CHIX 00279256394TRLO0
12:03:55 429 156.80 CHIX 00279256450TRLO0
12:03:55 57 156.80 CHIX 00279256451TRLO0
12:03:55 631 156.80 CHIX 00279256452TRLO0
12:04:57 53 156.70 CHIX 00279256565TRLO0
12:10:43 425 157.00 BATE 00279257298TRLO0
12:10:43 425 157.00 BATE 00279257299TRLO0
12:10:43 445 157.00 CHIX 00279257300TRLO0
12:10:43 390 157.00 CHIX 00279257301TRLO0
12:10:43 840 157.00 CHIX 00279257302TRLO0
12:10:43 801 157.00 CHIX 00279257303TRLO0
12:10:43 994 157.00 CHIX 00279257304TRLO0
12:10:43 1247 157.00 CHIX 00279257306TRLO0
12:11:12 404 156.80 CHIX 00279257356TRLO0
12:11:12 407 156.80 BATE 00279257357TRLO0
12:11:12 98 156.80 CHIX 00279257358TRLO0
12:11:12 316 156.80 CHIX 00279257359TRLO0
12:11:12 409 156.80 CHIX 00279257360TRLO0
12:11:12 384 156.80 CHIX 00279257361TRLO0
12:12:48 1274 156.60 CHIX 00279257667TRLO0
12:12:48 1028 156.60 CHIX 00279257668TRLO0
12:13:03 145 156.50 CHIX 00279257708TRLO0
12:13:03 702 156.50 CHIX 00279257709TRLO0
12:13:03 1283 156.50 CHIX 00279257710TRLO0
12:19:28 386 156.60 BATE 00279258889TRLO0
12:19:28 857 156.60 CHIX 00279258890TRLO0
12:19:28 713 156.60 CHIX 00279258891TRLO0
12:19:28 79 156.60 CHIX 00279258892TRLO0
12:19:28 772 156.60 CHIX 00279258893TRLO0
12:19:28 261 156.60 XLON 00279258894TRLO0
12:19:28 68 156.60 CHIX 00279258895TRLO0
12:19:28 167 156.60 XLON 00279258896TRLO0
12:19:31 324 156.50 CHIX 00279258921TRLO0
12:19:31 97 156.50 CHIX 00279258922TRLO0
12:19:31 227 156.50 CHIX 00279258923TRLO0
12:19:31 415 156.50 XLON 00279258924TRLO0
12:25:37 399 157.10 BATE 00279259826TRLO0
12:25:37 1151 157.10 CHIX 00279259827TRLO0
12:25:37 398 157.10 CHIX 00279259828TRLO0
12:25:37 132 157.10 CHIX 00279259829TRLO0
12:25:37 678 157.10 CHIX 00279259830TRLO0
12:25:37 802 157.10 CHIX 00279259831TRLO0
12:25:37 818 157.10 CHIX 00279259832TRLO0
12:25:37 387 157.10 BATE 00279259833TRLO0
12:25:37 404 157.10 XLON 00279259834TRLO0
12:25:37 387 157.10 XLON 00279259835TRLO0
12:25:37 410 157.10 XLON 00279259836TRLO0
12:25:40 69 156.90 BATE 00279259841TRLO0
12:25:40 15 156.90 BATE 00279259847TRLO0
12:27:38 421 157.10 BATE 00279260035TRLO0
12:41:19 953 158.10 CHIX 00279261517TRLO0
12:41:19 1800 158.10 CHIX 00279261518TRLO0
12:41:19 252 158.10 CHIX 00279261519TRLO0
12:41:19 348 158.10 CHIX 00279261520TRLO0
12:41:19 661 158.10 CHIX 00279261521TRLO0
12:42:26 44 158.20 CHIX 00279261662TRLO0
12:45:30 1166 158.20 CHIX 00279261865TRLO0
12:45:30 1200 158.20 CHIX 00279261866TRLO0
12:45:30 2065 158.20 CHIX 00279261867TRLO0
12:45:30 1625 158.20 CHIX 00279261868TRLO0
12:45:30 600 158.20 XLON 00279261869TRLO0
12:45:30 2635 158.20 CHIX 00279261870TRLO0
12:45:30 1922 158.20 CHIX 00279261871TRLO0
12:45:30 813 158.20 BATE 00279261872TRLO0
12:45:30 387 158.20 BATE 00279261873TRLO0
12:45:30 490 158.20 BATE 00279261874TRLO0
12:45:30 586 158.20 XLON 00279261875TRLO0
12:46:41 93 158.30 BATE 00279262018TRLO0
12:46:41 319 158.30 BATE 00279262019TRLO0
12:46:41 1332 158.30 CHIX 00279262020TRLO0
12:46:41 701 158.30 CHIX 00279262021TRLO0
12:46:41 412 158.30 CHIX 00279262022TRLO0
12:50:52 451 158.20 BATE 00279262418TRLO0
12:55:01 710 158.30 BATE 00279262878TRLO0
12:55:01 99 158.30 BATE 00279262879TRLO0
12:55:01 1173 158.30 CHIX 00279262880TRLO0
12:55:01 419 158.30 CHIX 00279262881TRLO0
12:55:01 820 158.30 CHIX 00279262882TRLO0
12:55:01 792 158.30 CHIX 00279262883TRLO0
12:55:01 855 158.30 CHIX 00279262884TRLO0
12:55:01 2576 158.30 CHIX 00279262885TRLO0
12:55:01 1761 158.30 CHIX 00279262886TRLO0
12:55:01 2721 158.30 CHIX 00279262887TRLO0
12:55:01 2306 158.30 XLON 00279262888TRLO0
12:55:19 396 158.20 CHIX 00279262927TRLO0
12:55:19 827 158.20 CHIX 00279262928TRLO0
12:59:20 582 158.10 CHIX 00279263340TRLO0
12:59:20 447 158.10 CHIX 00279263341TRLO0
12:59:20 422 158.10 CHIX 00279263342TRLO0
12:59:20 395 158.10 CHIX 00279263343TRLO0
12:59:20 414 158.10 CHIX 00279263344TRLO0
12:59:20 429 158.10 CHIX 00279263345TRLO0
12:59:20 427 158.10 CHIX 00279263346TRLO0
12:59:20 402 158.10 CHIX 00279263347TRLO0
12:59:20 412 158.10 CHIX 00279263348TRLO0
12:59:20 425 158.10 XLON 00279263349TRLO0
13:04:15 437 158.20 CHIX 00279264033TRLO0
13:04:15 195 158.20 BATE 00279264034TRLO0
13:04:15 195 158.20 BATE 00279264035TRLO0
13:04:15 2000 158.20 CHIX 00279264036TRLO0
13:04:15 415 158.20 CHIX 00279264037TRLO0
13:04:15 881 158.20 CHIX 00279264038TRLO0
13:04:15 1088 158.20 CHIX 00279264039TRLO0
13:04:15 437 158.20 XLON 00279264040TRLO0
13:04:51 724 158.00 CHIX 00279264150TRLO0
13:04:52 450 158.00 BATE 00279264169TRLO0
13:04:52 336 158.00 CHIX 00279264170TRLO0
13:05:03 123 158.00 CHIX 00279264183TRLO0
13:05:03 42 158.00 CHIX 00279264184TRLO0
13:05:03 381 158.00 CHIX 00279264185TRLO0
13:05:03 460 158.00 CHIX 00279264186TRLO0
13:05:29 165 157.90 BATE 00279264310TRLO0
13:05:29 244 157.90 BATE 00279264311TRLO0
13:05:29 689 157.90 CHIX 00279264312TRLO0
13:05:38 385 157.80 BATE 00279264339TRLO0
13:05:38 459 157.80 CHIX 00279264340TRLO0
13:08:55 404 157.70 BATE 00279264700TRLO0
13:08:55 413 157.70 CHIX 00279264702TRLO0
13:08:55 431 157.70 CHIX 00279264703TRLO0
13:08:55 352 157.70 CHIX 00279264704TRLO0
13:08:55 63 157.70 CHIX 00279264706TRLO0
13:08:55 428 157.70 CHIX 00279264708TRLO0
13:13:47 455 158.00 CHIX 00279265163TRLO0
13:13:47 440 158.00 BATE 00279265164TRLO0
13:13:47 390 158.00 CHIX 00279265165TRLO0
13:13:47 1203 158.00 CHIX 00279265166TRLO0
13:13:47 812 158.00 CHIX 00279265167TRLO0
13:13:47 861 158.00 CHIX 00279265168TRLO0
13:14:32 227 157.90 CHIX 00279265218TRLO0
13:14:32 403 157.90 BATE 00279265219TRLO0
13:14:32 172 157.90 CHIX 00279265220TRLO0
13:14:32 389 157.90 CHIX 00279265221TRLO0
13:14:32 417 157.90 CHIX 00279265222TRLO0
13:14:32 19 157.90 CHIX 00279265223TRLO0
13:14:32 377 157.90 CHIX 00279265224TRLO0
13:14:32 393 157.90 CHIX 00279265225TRLO0
13:17:28 1886 157.80 CHIX 00279265592TRLO0
13:17:28 427 157.80 BATE 00279265593TRLO0
13:17:28 1125 157.80 CHIX 00279265594TRLO0
13:17:28 404 157.80 XLON 00279265595TRLO0
13:17:28 403 157.80 XLON 00279265596TRLO0
13:17:52 504 157.60 CHIX 00279265672TRLO0
13:17:52 588 157.60 CHIX 00279265673TRLO0
13:17:52 459 157.60 CHIX 00279265674TRLO0
13:17:52 2452 157.60 CHIX 00279265675TRLO0
13:21:26 456 157.60 CHIX 00279266138TRLO0
13:21:26 404 157.60 CHIX 00279266139TRLO0
13:21:26 450 157.50 CHIX 00279266151TRLO0
13:21:30 147 157.40 CHIX 00279266194TRLO0
13:21:30 308 157.40 CHIX 00279266195TRLO0
13:21:30 409 157.40 CHIX 00279266196TRLO0
13:33:02 438 157.80 CHIX 00279267473TRLO0
13:33:02 149 157.80 CHIX 00279267474TRLO0
13:33:02 269 157.80 CHIX 00279267475TRLO0
13:33:02 620 157.80 CHIX 00279267476TRLO0
13:33:02 387 157.80 BATE 00279267477TRLO0
13:33:02 212 157.80 CHIX 00279267478TRLO0
13:33:02 677 157.80 CHIX 00279267479TRLO0
13:34:03 145 157.80 CHIX 00279267663TRLO0
13:34:03 460 157.80 BATE 00279267665TRLO0
13:34:03 408 157.80 BATE 00279267667TRLO0
13:34:03 187 157.80 CHIX 00279267668TRLO0
13:34:03 587 157.80 CHIX 00279267669TRLO0
13:34:03 869 157.80 CHIX 00279267670TRLO0
13:34:03 409 157.80 CHIX 00279267673TRLO0
13:34:03 386 157.80 CHIX 00279267674TRLO0
13:34:21 945 157.70 CHIX 00279267782TRLO0
13:34:21 400 157.70 XLON 00279267784TRLO0
13:37:46 341 157.80 CHIX 00279268051TRLO0
13:37:46 70 157.80 CHIX 00279268052TRLO0
13:37:46 412 157.80 CHIX 00279268053TRLO0
13:37:46 118 157.80 CHIX 00279268054TRLO0
13:37:46 600 157.80 CHIX 00279268055TRLO0
13:37:46 74 157.80 CHIX 00279268056TRLO0
13:42:45 2094 157.70 CHIX 00279268841TRLO0
13:42:45 409 157.70 BATE 00279268842TRLO0
13:42:45 416 157.70 BATE 00279268843TRLO0
13:42:45 408 157.70 CHIX 00279268844TRLO0
13:42:45 435 157.70 CHIX 00279268845TRLO0
13:42:45 401 157.70 CHIX 00279268846TRLO0
13:42:45 680 157.70 CHIX 00279268847TRLO0
13:42:45 432 157.70 XLON 00279268848TRLO0
13:42:45 390 157.70 XLON 00279268849TRLO0
13:42:45 418 157.70 XLON 00279268850TRLO0
13:52:24 3101 157.70 CHIX 00279270314TRLO0
13:52:24 397 157.70 BATE 00279270315TRLO0
13:52:24 415 157.70 BATE 00279270316TRLO0
13:52:24 797 157.70 BATE 00279270317TRLO0
13:52:24 806 157.70 CHIX 00279270318TRLO0
13:52:24 846 157.70 CHIX 00279270319TRLO0
13:52:24 820 157.70 CHIX 00279270320TRLO0
13:52:24 810 157.70 CHIX 00279270321TRLO0
13:52:24 803 157.70 CHIX 00279270322TRLO0
13:52:24 1433 157.70 CHIX 00279270323TRLO0
13:52:28 270 157.70 CHIX 00279270329TRLO0
13:52:28 2603 157.70 CHIX 00279270330TRLO0
13:52:28 1039 157.70 CHIX 00279270331TRLO0
13:57:47 433 157.80 CHIX 00279270983TRLO0
13:57:47 425 157.80 CHIX 00279270984TRLO0
13:57:47 834 157.80 CHIX 00279270985TRLO0
13:58:21 976 157.70 CHIX 00279271061TRLO0
13:58:21 410 157.70 BATE 00279271062TRLO0
13:58:21 404 157.70 BATE 00279271063TRLO0
13:58:21 410 157.70 CHIX 00279271065TRLO0
13:58:21 424 157.70 CHIX 00279271066TRLO0
13:58:21 794 157.70 CHIX 00279271067TRLO0
13:58:21 837 157.70 CHIX 00279271068TRLO0
13:58:21 617 157.70 CHIX 00279271069TRLO0
14:16:31 1454 158.20 CHIX 00279273465TRLO0
14:17:04 4377 158.20 CHIX 00279273540TRLO0
14:17:04 7675 158.20 CHIX 00279273541TRLO0
14:31:10 6156 158.20 CHIX 00279276183TRLO0
14:31:10 4737 158.20 BATE 00279276184TRLO0
14:31:10 7944 158.20 CHIX 00279276185TRLO0
14:31:10 1885 158.20 CHIX 00279276186TRLO0
14:31:10 1200 158.20 XLON 00279276187TRLO0
14:31:10 446 158.20 XLON 00279276188TRLO0
14:31:10 1249 158.20 XLON 00279276189TRLO0
14:31:14 400 158.10 BATE 00279276201TRLO0
14:31:14 800 158.10 BATE 00279276202TRLO0
14:31:14 35 158.10 BATE 00279276203TRLO0
14:31:14 388 158.10 CHIX 00279276204TRLO0
14:31:14 429 158.10 CHIX 00279276205TRLO0
14:31:14 409 158.10 CHIX 00279276206TRLO0
14:31:14 810 158.10 CHIX 00279276207TRLO0
14:31:15 433 158.10 CHIX 00279276208TRLO0
14:31:15 122 158.00 CHIX 00279276215TRLO0
14:31:15 2090 158.00 CHIX 00279276216TRLO0
14:31:46 255 157.80 CHIX 00279276371TRLO0
14:31:46 191 157.80 CHIX 00279276372TRLO0
14:31:46 426 157.80 CHIX 00279276373TRLO0
14:32:23 500 157.70 CHIX 00279276567TRLO0
14:32:23 297 157.70 CHIX 00279276568TRLO0
14:32:23 129 157.70 CHIX 00279276569TRLO0
14:39:50 401 157.80 BATE 00279278032TRLO0
14:39:50 388 157.80 BATE 00279278033TRLO0
14:39:50 406 157.80 CHIX 00279278034TRLO0
14:39:50 403 157.80 CHIX 00279278035TRLO0
14:39:50 412 157.80 CHIX 00279278036TRLO0
14:39:50 815 157.80 CHIX 00279278037TRLO0
14:39:50 1059 157.80 CHIX 00279278038TRLO0
14:39:50 433 157.80 XLON 00279278039TRLO0
14:39:50 417 157.80 XLON 00279278040TRLO0
14:52:30 786 158.10 BATE 00279281076TRLO0
14:52:30 799 158.10 BATE 00279281077TRLO0
14:52:30 830 158.10 CHIX 00279281078TRLO0
14:52:30 379 158.10 CHIX 00279281079TRLO0
14:52:30 1228 158.10 CHIX 00279281080TRLO0
14:52:30 827 158.10 CHIX 00279281081TRLO0
14:52:30 847 158.10 CHIX 00279281082TRLO0
14:52:30 4413 158.10 CHIX 00279281083TRLO0
14:52:30 3320 158.10 CHIX 00279281084TRLO0
14:52:30 2125 158.10 XLON 00279281085TRLO0
14:53:32 408 158.00 BATE 00279281359TRLO0
14:53:32 1392 158.00 CHIX 00279281360TRLO0
14:53:32 189 158.00 CHIX 00279281361TRLO0
14:53:32 411 158.00 CHIX 00279281363TRLO0
14:53:32 49 158.00 CHIX 00279281364TRLO0
14:53:45 673 157.90 CHIX 00279281415TRLO0
14:53:45 216 157.90 CHIX 00279281416TRLO0
14:53:45 2127 157.90 CHIX 00279281417TRLO0
14:59:36 337 158.00 BATE 00279282934TRLO0
15:02:55 135 158.20 CHIX 00279283805TRLO0
15:10:23 2073 158.30 CHIX 00279285983TRLO0
15:10:23 401 158.30 BATE 00279285984TRLO0
15:10:23 1619 158.30 BATE 00279285985TRLO0
15:10:23 912 158.30 CHIX 00279285986TRLO0
15:10:23 435 158.30 CHIX 00279285987TRLO0
15:10:23 1200 158.30 CHIX 00279285988TRLO0
15:10:23 24 158.30 CHIX 00279285989TRLO0
15:10:23 4407 158.30 CHIX 00279285990TRLO0
15:10:23 1026 158.30 CHIX 00279285991TRLO0
15:10:23 1361 158.30 CHIX 00279285992TRLO0
15:10:23 1688 158.30 XLON 00279285993TRLO0
15:10:23 867 158.20 CHIX 00279285994TRLO0
15:10:23 1123 158.20 CHIX 00279285995TRLO0
15:10:23 98 158.20 CHIX 00279285996TRLO0
15:15:20 408 158.00 BATE 00279287346TRLO0
15:15:20 148 158.00 CHIX 00279287347TRLO0
15:15:20 563 158.00 CHIX 00279287348TRLO0
15:15:20 422 158.00 CHIX 00279287349TRLO0
15:15:20 302 158.00 CHIX 00279287350TRLO0
15:15:20 95 158.00 CHIX 00279287351TRLO0
15:15:20 421 158.00 CHIX 00279287352TRLO0
15:15:23 98 157.80 CHIX 00279287386TRLO0
15:15:23 1832 157.80 CHIX 00279287388TRLO0
15:15:28 407 157.70 CHIX 00279287477TRLO0
15:17:05 456 157.60 CHIX 00279287931TRLO0
15:17:05 435 157.60 CHIX 00279287932TRLO0
15:17:58 416 157.50 CHIX 00279288109TRLO0
15:25:16 407 157.80 CHIX 00279289812TRLO0
15:25:16 368 157.80 CHIX 00279289813TRLO0
15:25:16 510 157.80 CHIX 00279289814TRLO0
15:25:16 90 157.80 CHIX 00279289815TRLO0
15:25:16 988 157.80 CHIX 00279289816TRLO0
15:32:51 9 157.70 BATE 00279291905TRLO0
15:32:51 437 157.70 BATE 00279291906TRLO0
15:32:51 163 157.70 BATE 00279291907TRLO0
15:32:51 266 157.70 BATE 00279291908TRLO0
15:32:51 417 157.70 BATE 00279291909TRLO0
15:32:51 2508 157.70 CHIX 00279291910TRLO0
15:32:51 854 157.70 CHIX 00279291911TRLO0
15:39:10 4 157.60 CHIX 00279293560TRLO0
15:41:11 818 157.60 CHIX 00279294134TRLO0
15:41:11 861 157.60 BATE 00279294135TRLO0
15:41:11 837 157.60 CHIX 00279294136TRLO0
15:41:11 860 157.60 CHIX 00279294137TRLO0
15:41:11 5318 157.60 CHIX 00279294138TRLO0
15:41:17 423 157.40 CHIX 00279294175TRLO0
15:44:47 559 157.80 CHIX 00279295006TRLO0
15:44:47 1187 157.80 CHIX 00279295007TRLO0
15:44:47 420 157.80 CHIX 00279295008TRLO0
15:44:47 440 157.80 CHIX 00279295009TRLO0
15:56:07 1229 157.80 CHIX 00279297958TRLO0
15:56:07 600 157.80 BATE 00279297959TRLO0
15:56:07 5089 157.80 CHIX 00279297960TRLO0
15:56:07 289 157.80 BATE 00279297961TRLO0
15:56:07 845 157.80 CHIX 00279297963TRLO0
15:56:07 806 157.80 CHIX 00279297964TRLO0
15:56:07 3466 157.80 CHIX 00279297965TRLO0
15:57:26 431 157.60 BATE 00279298298TRLO0
15:57:26 412 157.60 BATE 00279298299TRLO0
15:57:26 1955 157.60 CHIX 00279298300TRLO0
15:57:26 394 157.60 CHIX 00279298301TRLO0
15:57:34 436 157.50 CHIX 00279298338TRLO0
15:57:34 42 157.50 CHIX 00279298339TRLO0
15:57:34 44 157.50 CHIX 00279298340TRLO0
15:57:34 422 157.50 CHIX 00279298341TRLO0
15:57:34 633 157.50 CHIX 00279298342TRLO0
15:57:50 1822 157.50 CHIX 00279298374TRLO0
16:00:03 435 157.50 CHIX 00279298972TRLO0
16:01:10 418 157.60 CHIX 00279299236TRLO0
16:07:20 4939 157.60 CHIX 00279301605TRLO0
16:07:20 837 157.60 BATE 00279301606TRLO0
16:07:20 811 157.60 XLON 00279301607TRLO0
16:07:31 396 157.50 BATE 00279301708TRLO0
16:07:31 38 157.50 BATE 00279301709TRLO0
16:07:31 187 157.50 BATE 00279301710TRLO0
16:07:31 391 157.50 CHIX 00279301711TRLO0
16:08:23 226 157.40 CHIX 00279302058TRLO0
16:08:34 234 157.40 CHIX 00279302109TRLO0
16:08:34 376 157.40 CHIX 00279302110TRLO0
16:13:10 62 157.40 CHIX 00279303687TRLO0
16:13:10 209 157.40 CHIX 00279303688TRLO0
16:13:10 219 157.40 CHIX 00279303689TRLO0
16:13:10 418 157.40 CHIX 00279303690TRLO0
16:13:10 417 157.40 CHIX 00279303691TRLO0
16:13:10 1676 157.40 CHIX 00279303692TRLO0
16:13:58 311 157.10 CHIX 00279303847TRLO0
16:13:58 600 157.10 CHIX 00279303848TRLO0
16:13:58 600 157.10 CHIX 00279303849TRLO0
16:13:58 2434 157.10 CHIX 00279303850TRLO0
16:13:58 418 157.10 CHIX 00279303851TRLO0
16:13:58 441 157.10 CHIX 00279303852TRLO0
16:14:54 463 157.00 CHIX 00279304108TRLO0
16:14:54 441 157.00 BATE 00279304109TRLO0
16:14:54 442 157.00 CHIX 00279304110TRLO0
16:15:32 263 156.90 CHIX 00279304337TRLO0
16:15:32 567 156.90 CHIX 00279304338TRLO0
16:15:47 674 156.90 CHIX 00279304407TRLO0
16:16:21 309 156.80 CHIX 00279304599TRLO0
16:17:25 451 156.80 CHIX 00279304866TRLO0
16:17:25 304 156.80 CHIX 00279304867TRLO0
16:17:28 168 156.80 CHIX 00279304873TRLO0
16:17:28 432 156.80 CHIX 00279304874TRLO0
16:17:28 7 156.80 CHIX 00279304875TRLO0
16:17:28 275 156.80 CHIX 00279304876TRLO0
16:20:45 600 157.10 CHIX 00279305958TRLO0
16:20:45 600 157.10 CHIX 00279305959TRLO0
16:20:45 608 157.10 CHIX 00279305960TRLO0
16:20:45 600 157.10 XLON 00279305961TRLO0
16:20:45 2466 157.10 XLON 00279305962TRLO0
16:20:45 126 157.10 XLON 00279305963TRLO0
16:20:45 1632 157.10 CHIX 00279305970TRLO0
16:20:45 375 157.10 CHIX 00279305971TRLO0
16:20:45 100 157.10 XLON 00279305972TRLO0
16:20:45 102 157.10 XLON 00279305973TRLO0
16:20:45 1500 157.10 XLON 00279305974TRLO0
16:20:45 105 157.10 CHIX 00279305975TRLO0
16:20:45 139 157.10 TRQX 00279305976TRLO0
16:20:45 306 157.10 BATE 00279305977TRLO0
16:20:45 162 157.10 Aquis 00279305978TRLO0
16:20:45 381 157.10 XLON 00279305979TRLO0
16:20:45 96 157.10 XLON 00279305980TRLO0
16:20:45 102 157.10 XLON 00279305981TRLO0
16:20:45 141 157.10 Aquis 00279305982TRLO0
16:20:45 123 157.10 Aquis 00279305984TRLO0
16:20:45 46 157.10 BATE 00279305985TRLO0
16:20:45 43 157.10 BATE 00279305987TRLO0
16:20:45 104 157.10 CHIX 00279305996TRLO0
16:20:45 590 157.10 XLON 00279305997TRLO0
16:20:45 198 157.10 XLON 00279305998TRLO0
16:20:45 107 157.10 XLON 00279305999TRLO0
16:20:45 91 157.10 XLON 00279306000TRLO0
16:20:45 869 157.10 XLON 00279306001TRLO0
16:20:45 110 157.10 CHIX 00279306002TRLO0
16:20:45 107 157.10 CHIX 00279306003TRLO0
16:20:45 92 157.10 CHIX 00279306004TRLO0
16:20:45 278 157.10 XLON 00279306005TRLO0
16:20:45 119 157.10 XLON 00279306006TRLO0
16:20:45 91 157.10 XLON 00279306007TRLO0
16:20:45 106 157.10 XLON 00279306008TRLO0
16:20:45 126 157.10 CHIX 00279306009TRLO0
16:20:45 100 157.10 CHIX 00279306010TRLO0
16:20:45 278 157.10 XLON 00279306011TRLO0
16:20:45 90 157.10 XLON 00279306012TRLO0
16:20:45 106 157.10 XLON 00279306013TRLO0
16:21:21 84 157.10 BATE 00279306197TRLO0
16:21:21 84 157.10 BATE 00279306198TRLO0
16:21:21 168 157.10 CHIX 00279306199TRLO0
16:21:21 470 157.10 XLON 00279306200TRLO0
16:21:21 279 157.10 XLON 00279306201TRLO0
16:21:21 1 157.10 BATE 00279306202TRLO0
16:21:21 180 157.10 CHIX 00279306203TRLO0
16:21:21 1500 157.10 XLON 00279306204TRLO0
16:21:21 375 157.10 XLON 00279306205TRLO0
16:26:06 504 157.10 CHIX 00279307402TRLO0
16:26:06 109 157.10 XLON 00279307403TRLO0
16:26:06 1827 157.10 XLON 00279307404TRLO0
16:26:06 504 157.10 Aquis 00279307405TRLO0
16:26:06 336 157.10 TRQX 00279307406TRLO0
16:26:06 336 157.10 BATE 00279307407TRLO0
16:26:06 336 157.10 CHIX 00279307408TRLO0
16:26:06 672 157.10 Aquis 00279307409TRLO0
16:26:06 3320 157.10 XLON 00279307410TRLO0
16:26:07 168 157.10 TRQX 00279307425TRLO0
16:26:07 168 157.10 BATE 00279307426TRLO0
16:26:07 168 157.10 CHIX 00279307427TRLO0
16:26:07 207 157.10 XLON 00279307428TRLO0
16:26:07 689 157.10 XLON 00279307429TRLO0
16:26:07 168 157.10 XLON 00279307430TRLO0
Copyright (c) 2025 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