REG-FirstGroup Plc: Transaction in Own Shares
10/01/2025 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 09 January 2025
Number of ordinary shares purchased 453,000
Weighted average price paid (p) 156.40
Highest price paid (p) 158.20
Lowest price paid (p) 152.20
Following the above purchase, FirstGroup holds 144,629,334 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 606,065,681. 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 09 January 2025 is 606,065,681. 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 157.18 62,497
BATE 156.07 45,072
CHIX 156.27 337,010
Aquis 157.74 6,263
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
08:06:50 414 153.00 CHIX 00279341561TRLO0
08:06:50 420 153.00 CHIX 00279341562TRLO0
08:08:10 417 152.50 BATE 00279341658TRLO0
08:08:10 450 152.50 CHIX 00279341659TRLO0
08:15:30 382 154.30 BATE 00279342338TRLO0
08:15:30 436 154.30 CHIX 00279342339TRLO0
08:15:30 776 154.30 CHIX 00279342340TRLO0
08:18:24 86 154.20 CHIX 00279342546TRLO0
08:19:28 231 154.80 CHIX 00279342606TRLO0
08:19:28 414 154.80 CHIX 00279342607TRLO0
08:19:52 433 154.90 BATE 00279342636TRLO0
08:19:52 507 154.90 CHIX 00279342637TRLO0
08:19:52 680 154.80 CHIX 00279342638TRLO0
08:20:05 378 154.70 BATE 00279342652TRLO0
08:20:05 787 154.70 CHIX 00279342653TRLO0
08:20:05 1319 154.70 CHIX 00279342654TRLO0
08:20:05 456 154.60 CHIX 00279342655TRLO0
08:20:05 1001 154.60 CHIX 00279342656TRLO0
08:20:13 429 154.50 CHIX 00279342659TRLO0
08:20:13 458 154.50 CHIX 00279342660TRLO0
08:20:55 383 154.20 BATE 00279342700TRLO0
08:20:55 382 154.20 CHIX 00279342701TRLO0
08:20:58 376 154.10 CHIX 00279342703TRLO0
08:21:36 107 153.80 BATE 00279342784TRLO0
08:21:36 432 153.80 CHIX 00279342785TRLO0
08:21:36 288 153.80 BATE 00279342786TRLO0
08:21:43 419 153.50 CHIX 00279342798TRLO0
08:22:10 451 152.80 CHIX 00279342886TRLO0
08:22:37 430 152.70 CHIX 00279342922TRLO0
08:22:49 21 152.70 CHIX 00279342952TRLO0
08:23:13 417 152.40 CHIX 00279342992TRLO0
08:27:24 378 152.80 CHIX 00279343697TRLO0
08:27:24 399 152.80 CHIX 00279343698TRLO0
08:30:27 273 152.60 CHIX 00279343896TRLO0
08:30:27 133 152.60 CHIX 00279343897TRLO0
08:30:27 424 152.60 CHIX 00279343898TRLO0
08:31:30 181 152.20 CHIX 00279344053TRLO0
08:31:30 252 152.20 CHIX 00279344054TRLO0
08:31:30 417 152.20 CHIX 00279344055TRLO0
08:33:03 405 152.40 CHIX 00279344250TRLO0
08:33:03 13 152.40 CHIX 00279344251TRLO0
08:33:03 386 152.40 CHIX 00279344252TRLO0
08:33:17 393 152.50 CHIX 00279344276TRLO0
08:43:28 185 153.50 BATE 00279345224TRLO0
08:43:28 449 153.50 CHIX 00279345225TRLO0
08:43:28 600 153.50 BATE 00279345226TRLO0
08:43:28 36 153.50 BATE 00279345227TRLO0
08:43:28 296 153.50 CHIX 00279345228TRLO0
08:43:28 38 153.50 CHIX 00279345229TRLO0
08:45:23 396 153.50 BATE 00279345378TRLO0
08:45:23 2 153.50 CHIX 00279345379TRLO0
08:45:23 381 153.50 CHIX 00279345380TRLO0
08:45:23 792 153.50 CHIX 00279345381TRLO0
08:45:23 392 153.40 CHIX 00279345382TRLO0
08:45:23 399 153.40 CHIX 00279345383TRLO0
08:52:13 382 154.00 BATE 00279345998TRLO0
08:52:13 818 154.00 CHIX 00279345999TRLO0
08:52:13 835 154.00 CHIX 00279346000TRLO0
08:52:13 790 154.00 CHIX 00279346001TRLO0
08:52:13 172 153.90 CHIX 00279346002TRLO0
08:52:13 380 153.90 BATE 00279346003TRLO0
08:52:13 218 153.90 CHIX 00279346004TRLO0
08:52:13 382 153.90 CHIX 00279346005TRLO0
08:52:13 322 153.90 CHIX 00279346006TRLO0
08:52:13 405 153.90 CHIX 00279346007TRLO0
08:52:13 750 153.90 CHIX 00279346008TRLO0
09:10:38 385 154.80 CHIX 00279347637TRLO0
09:10:38 809 154.80 CHIX 00279347638TRLO0
09:10:38 397 154.80 CHIX 00279347639TRLO0
09:16:38 5431 155.10 CHIX 00279348039TRLO0
09:16:38 396 155.10 BATE 00279348040TRLO0
09:16:38 30 155.10 CHIX 00279348041TRLO0
09:16:57 388 155.00 BATE 00279348050TRLO0
09:16:57 1223 155.00 BATE 00279348051TRLO0
09:16:57 430 155.00 CHIX 00279348052TRLO0
09:16:57 600 155.00 CHIX 00279348053TRLO0
09:16:57 600 155.00 CHIX 00279348054TRLO0
09:16:57 600 155.00 CHIX 00279348055TRLO0
09:16:57 558 155.00 CHIX 00279348056TRLO0
09:16:57 356 155.00 CHIX 00279348057TRLO0
09:20:35 181 155.10 CHIX 00279348281TRLO0
09:20:35 758 155.10 CHIX 00279348282TRLO0
09:22:30 808 155.10 BATE 00279348417TRLO0
09:22:30 604 155.10 CHIX 00279348418TRLO0
09:22:30 428 155.10 CHIX 00279348419TRLO0
09:22:30 1642 155.10 CHIX 00279348420TRLO0
09:22:30 2666 155.10 CHIX 00279348421TRLO0
09:22:30 385 155.10 XLON 00279348422TRLO0
09:22:30 237 155.10 XLON 00279348423TRLO0
09:22:30 164 155.10 XLON 00279348424TRLO0
09:22:30 942 155.10 XLON 00279348425TRLO0
09:22:30 346 155.00 CHIX 00279348426TRLO0
09:24:00 258 155.00 BATE 00279348528TRLO0
09:24:00 433 155.00 XLON 00279348529TRLO0
09:30:35 131 155.00 BATE 00279348997TRLO0
09:30:35 400 155.00 BATE 00279348998TRLO0
09:30:35 1200 155.00 CHIX 00279348999TRLO0
09:30:35 159 155.00 CHIX 00279349000TRLO0
09:30:35 914 155.00 CHIX 00279349001TRLO0
09:30:35 156 155.00 CHIX 00279349002TRLO0
09:30:35 271 155.00 CHIX 00279349003TRLO0
09:30:35 388 155.00 XLON 00279349004TRLO0
09:30:35 399 155.00 XLON 00279349005TRLO0
09:31:06 1200 154.90 CHIX 00279349059TRLO0
09:31:06 1188 154.90 CHIX 00279349060TRLO0
09:31:12 600 154.80 CHIX 00279349078TRLO0
09:31:12 972 154.80 CHIX 00279349079TRLO0
09:31:12 2028 154.80 CHIX 00279349080TRLO0
09:31:12 551 154.80 CHIX 00279349081TRLO0
09:32:40 99 154.60 CHIX 00279349149TRLO0
09:33:00 309 154.60 CHIX 00279349170TRLO0
09:33:00 291 154.60 CHIX 00279349171TRLO0
09:33:21 108 154.60 CHIX 00279349199TRLO0
09:35:36 114 154.50 CHIX 00279349373TRLO0
09:35:36 263 154.50 CHIX 00279349374TRLO0
09:35:36 387 154.50 CHIX 00279349375TRLO0
09:51:00 322 154.90 CHIX 00279350381TRLO0
09:51:00 410 154.90 BATE 00279350382TRLO0
09:51:00 454 154.90 CHIX 00279350383TRLO0
09:51:00 407 154.80 BATE 00279350384TRLO0
09:51:00 774 154.80 CHIX 00279350385TRLO0
09:51:00 597 154.80 CHIX 00279350386TRLO0
09:51:00 380 154.70 CHIX 00279350387TRLO0
09:51:00 820 154.70 CHIX 00279350388TRLO0
10:05:33 453 155.00 CHIX 00279351235TRLO0
10:05:33 1027 155.00 CHIX 00279351236TRLO0
10:05:33 155 155.00 CHIX 00279351237TRLO0
10:05:33 600 154.90 CHIX 00279351238TRLO0
10:05:33 1860 154.90 CHIX 00279351239TRLO0
10:05:33 386 154.90 CHIX 00279351240TRLO0
10:10:04 1229 154.80 CHIX 00279351587TRLO0
10:10:04 389 154.80 Aquis 00279351588TRLO0
10:10:04 394 154.80 BATE 00279351589TRLO0
10:10:04 806 154.80 BATE 00279351590TRLO0
10:10:04 1017 154.80 BATE 00279351591TRLO0
10:10:04 600 154.80 CHIX 00279351592TRLO0
10:10:04 1200 154.80 CHIX 00279351593TRLO0
10:10:04 4626 154.80 CHIX 00279351594TRLO0
10:10:04 1422 154.80 CHIX 00279351595TRLO0
10:10:04 598 154.80 XLON 00279351596TRLO0
10:10:04 149 154.80 XLON 00279351597TRLO0
10:10:04 387 154.80 XLON 00279351598TRLO0
10:10:04 64 154.80 XLON 00279351599TRLO0
10:10:04 351 154.80 XLON 00279351600TRLO0
10:10:04 249 154.80 XLON 00279351601TRLO0
10:10:04 138 154.80 XLON 00279351602TRLO0
10:10:04 387 154.80 XLON 00279351603TRLO0
10:15:49 312 154.40 CHIX 00279351975TRLO0
10:15:49 108 154.40 BATE 00279351976TRLO0
10:15:49 292 154.40 BATE 00279351977TRLO0
10:15:49 1707 154.40 CHIX 00279351978TRLO0
10:15:49 378 154.40 CHIX 00279351979TRLO0
10:15:49 457 154.40 CHIX 00279351980TRLO0
10:15:49 429 154.40 CHIX 00279351981TRLO0
10:15:49 418 154.40 CHIX 00279351982TRLO0
10:15:49 416 154.40 CHIX 00279351983TRLO0
10:15:49 406 154.40 CHIX 00279351984TRLO0
10:22:42 63 154.40 BATE 00279352379TRLO0
10:23:09 1045 154.40 CHIX 00279352412TRLO0
10:23:09 491 154.40 CHIX 00279352413TRLO0
10:26:42 352 154.40 BATE 00279352629TRLO0
10:26:42 386 154.40 BATE 00279352630TRLO0
10:26:42 529 154.40 CHIX 00279352631TRLO0
10:26:42 1262 154.40 CHIX 00279352632TRLO0
10:26:42 430 154.40 CHIX 00279352633TRLO0
10:26:42 391 154.40 CHIX 00279352634TRLO0
10:26:42 393 154.40 XLON 00279352635TRLO0
10:26:42 390 154.40 XLON 00279352636TRLO0
10:27:16 9 154.30 CHIX 00279352702TRLO0
10:35:49 386 154.90 CHIX 00279353363TRLO0
10:35:49 54 154.90 CHIX 00279353364TRLO0
10:39:52 231 154.90 XLON 00279353702TRLO0
10:43:36 305 155.10 BATE 00279353913TRLO0
10:43:36 412 155.10 CHIX 00279353914TRLO0
10:43:36 499 155.10 CHIX 00279353915TRLO0
10:43:36 802 155.10 CHIX 00279353916TRLO0
10:43:36 829 155.10 CHIX 00279353917TRLO0
10:43:36 6037 155.10 CHIX 00279353918TRLO0
10:43:36 6611 155.10 CHIX 00279353919TRLO0
10:43:36 44 155.10 BATE 00279353920TRLO0
10:43:36 44 155.10 BATE 00279353921TRLO0
10:43:36 110 155.10 CHIX 00279353922TRLO0
10:43:40 1497 155.00 CHIX 00279353925TRLO0
10:43:40 461 155.00 CHIX 00279353926TRLO0
10:43:40 772 155.00 BATE 00279353927TRLO0
10:43:40 622 155.00 CHIX 00279353928TRLO0
10:43:40 596 155.00 CHIX 00279353929TRLO0
10:52:00 398 154.90 XLON 00279354383TRLO0
10:52:00 365 154.90 XLON 00279354384TRLO0
10:52:00 66 154.90 XLON 00279354385TRLO0
10:58:24 750 155.10 CHIX 00279354741TRLO0
10:58:24 600 155.10 BATE 00279354742TRLO0
10:58:24 188 155.10 BATE 00279354743TRLO0
10:58:24 2455 155.10 CHIX 00279354744TRLO0
10:58:24 1153 155.10 CHIX 00279354745TRLO0
10:58:24 1200 155.10 CHIX 00279354746TRLO0
10:58:24 2869 155.10 CHIX 00279354747TRLO0
10:58:24 600 155.10 XLON 00279354748TRLO0
10:58:24 193 155.10 XLON 00279354749TRLO0
10:58:24 395 155.10 XLON 00279354750TRLO0
10:58:28 66 155.00 CHIX 00279354756TRLO0
10:58:28 17 155.00 CHIX 00279354757TRLO0
10:58:28 852 155.00 CHIX 00279354759TRLO0
10:58:28 281 155.00 BATE 00279354760TRLO0
10:58:50 847 155.00 CHIX 00279354778TRLO0
10:59:21 35 155.00 CHIX 00279354795TRLO0
10:59:21 449 155.00 CHIX 00279354796TRLO0
10:59:21 63 155.00 CHIX 00279354797TRLO0
10:59:21 405 155.00 CHIX 00279354798TRLO0
10:59:21 116 155.00 BATE 00279354799TRLO0
11:00:03 398 154.90 BATE 00279354856TRLO0
11:00:03 416 154.90 CHIX 00279354857TRLO0
11:00:05 35 154.80 CHIX 00279354861TRLO0
11:00:05 357 154.80 CHIX 00279354862TRLO0
11:00:05 357 154.80 CHIX 00279354863TRLO0
11:03:43 423 154.70 BATE 00279355125TRLO0
11:03:43 427 154.70 CHIX 00279355126TRLO0
11:03:43 417 154.70 CHIX 00279355127TRLO0
11:03:43 356 154.70 CHIX 00279355128TRLO0
11:03:43 94 154.70 CHIX 00279355129TRLO0
11:03:43 412 154.70 CHIX 00279355130TRLO0
11:04:53 399 154.60 BATE 00279355230TRLO0
11:04:53 154 154.60 CHIX 00279355231TRLO0
11:04:53 226 154.60 CHIX 00279355232TRLO0
11:04:53 374 154.60 CHIX 00279355233TRLO0
11:04:53 29 154.60 CHIX 00279355234TRLO0
11:07:40 401 154.70 BATE 00279355386TRLO0
11:07:40 434 154.60 CHIX 00279355385TRLO0
11:07:40 430 154.60 BATE 00279355387TRLO0
11:07:40 1089 154.60 CHIX 00279355388TRLO0
11:07:40 576 154.60 CHIX 00279355389TRLO0
11:07:43 430 154.50 CHIX 00279355390TRLO0
11:07:43 458 154.50 CHIX 00279355391TRLO0
11:08:18 437 154.30 CHIX 00279355428TRLO0
11:08:18 370 154.30 CHIX 00279355429TRLO0
11:08:18 14 154.30 CHIX 00279355430TRLO0
11:12:32 447 154.10 CHIX 00279355630TRLO0
11:12:32 378 154.10 CHIX 00279355631TRLO0
11:12:32 392 154.10 CHIX 00279355632TRLO0
11:12:32 383 154.10 CHIX 00279355633TRLO0
11:12:32 15 154.10 CHIX 00279355634TRLO0
11:12:32 414 154.10 CHIX 00279355635TRLO0
11:26:31 407 154.30 BATE 00279356334TRLO0
11:26:31 193 154.30 BATE 00279356335TRLO0
11:29:12 226 154.40 CHIX 00279356469TRLO0
11:29:12 7405 154.40 CHIX 00279356470TRLO0
11:33:55 798 154.40 BATE 00279356668TRLO0
11:33:55 776 154.40 BATE 00279356669TRLO0
11:33:55 395 154.40 CHIX 00279356670TRLO0
11:33:55 852 154.40 CHIX 00279356671TRLO0
11:33:55 390 154.40 CHIX 00279356672TRLO0
11:33:55 825 154.40 XLON 00279356673TRLO0
11:33:55 782 154.40 XLON 00279356674TRLO0
11:35:07 430 154.50 BATE 00279356751TRLO0
11:35:07 653 154.50 CHIX 00279356752TRLO0
11:35:07 407 154.50 CHIX 00279356753TRLO0
11:35:53 2312 154.40 CHIX 00279356834TRLO0
11:35:53 781 154.40 CHIX 00279356835TRLO0
11:35:53 391 154.40 CHIX 00279356836TRLO0
11:35:53 1387 154.40 CHIX 00279356837TRLO0
11:35:53 34 154.40 BATE 00279356838TRLO0
11:35:53 308 154.40 BATE 00279356839TRLO0
11:35:53 274 154.40 BATE 00279356840TRLO0
11:35:53 13 154.40 XLON 00279356841TRLO0
11:35:53 13 154.40 XLON 00279356842TRLO0
11:37:25 241 154.20 CHIX 00279357001TRLO0
11:37:25 173 154.20 CHIX 00279357002TRLO0
11:37:25 413 154.20 CHIX 00279357003TRLO0
12:00:09 298 155.80 BATE 00279358414TRLO0
12:00:09 94 155.80 BATE 00279358415TRLO0
12:00:09 392 155.80 BATE 00279358416TRLO0
12:00:09 412 155.80 BATE 00279358417TRLO0
12:00:09 3357 155.80 CHIX 00279358418TRLO0
12:00:09 1648 155.80 CHIX 00279358419TRLO0
12:00:09 2807 155.80 CHIX 00279358420TRLO0
12:00:09 2776 155.80 CHIX 00279358421TRLO0
12:00:09 816 155.80 CHIX 00279358422TRLO0
12:00:09 1645 155.80 XLON 00279358423TRLO0
12:00:09 1611 155.80 XLON 00279358425TRLO0
12:00:09 407 155.70 CHIX 00279358424TRLO0
12:10:04 107 156.10 BATE 00279359134TRLO0
12:10:04 684 156.10 BATE 00279359135TRLO0
12:10:04 7 156.10 BATE 00279359136TRLO0
12:10:04 268 156.10 CHIX 00279359137TRLO0
12:10:04 127 156.10 CHIX 00279359138TRLO0
12:10:04 461 156.10 CHIX 00279359139TRLO0
12:10:04 600 156.10 CHIX 00279359140TRLO0
12:10:04 161 156.10 CHIX 00279359141TRLO0
12:10:04 2661 156.10 CHIX 00279359142TRLO0
12:10:04 1207 156.10 CHIX 00279359143TRLO0
12:10:04 1916 156.10 CHIX 00279359144TRLO0
12:10:04 832 156.10 XLON 00279359145TRLO0
12:17:56 173 156.70 BATE 00279359553TRLO0
12:17:56 584 156.70 BATE 00279359554TRLO0
12:17:56 659 156.70 CHIX 00279359555TRLO0
12:17:56 99 156.70 CHIX 00279359556TRLO0
12:17:56 712 156.70 CHIX 00279359557TRLO0
12:17:56 1241 156.70 CHIX 00279359558TRLO0
12:17:56 1221 156.70 CHIX 00279359559TRLO0
12:21:44 1639 156.70 CHIX 00279359767TRLO0
12:21:44 981 156.70 CHIX 00279359768TRLO0
12:21:44 403 156.60 BATE 00279359769TRLO0
12:21:44 197 156.60 BATE 00279359770TRLO0
12:21:44 106 156.60 BATE 00279359771TRLO0
12:21:44 106 156.60 BATE 00279359772TRLO0
12:21:44 1275 156.60 CHIX 00279359773TRLO0
12:21:44 630 156.60 CHIX 00279359774TRLO0
12:21:44 728 156.60 CHIX 00279359775TRLO0
12:21:44 399 156.60 XLON 00279359776TRLO0
12:21:44 201 156.60 XLON 00279359777TRLO0
12:21:44 194 156.60 XLON 00279359778TRLO0
12:21:44 379 156.60 XLON 00279359779TRLO0
12:21:54 434 156.50 CHIX 00279359803TRLO0
12:21:54 158 156.50 CHIX 00279359804TRLO0
12:21:54 297 156.50 CHIX 00279359805TRLO0
12:23:24 378 156.50 CHIX 00279359903TRLO0
12:23:24 434 156.50 CHIX 00279359904TRLO0
12:29:51 8 156.30 XLON 00279360135TRLO0
12:35:22 401 156.40 BATE 00279360482TRLO0
12:35:22 379 156.40 BATE 00279360483TRLO0
12:35:22 420 156.40 BATE 00279360484TRLO0
12:35:22 408 156.40 BATE 00279360485TRLO0
12:35:22 4778 156.40 CHIX 00279360486TRLO0
12:35:22 813 156.40 CHIX 00279360487TRLO0
12:35:22 784 156.40 CHIX 00279360488TRLO0
12:35:27 387 156.30 BATE 00279360491TRLO0
12:35:27 726 156.30 CHIX 00279360492TRLO0
12:35:27 391 156.30 CHIX 00279360493TRLO0
12:35:27 395 156.30 CHIX 00279360494TRLO0
12:35:27 416 156.30 CHIX 00279360495TRLO0
12:35:27 600 156.20 CHIX 00279360496TRLO0
12:35:27 564 156.20 CHIX 00279360497TRLO0
12:35:27 1425 156.20 CHIX 00279360498TRLO0
12:38:26 445 156.10 CHIX 00279360650TRLO0
12:38:26 418 156.10 CHIX 00279360651TRLO0
12:38:26 430 156.10 CHIX 00279360652TRLO0
12:39:04 955 156.00 CHIX 00279360686TRLO0
12:39:04 432 156.00 CHIX 00279360687TRLO0
12:59:30 405 156.30 BATE 00279362037TRLO0
12:59:30 856 156.30 BATE 00279362038TRLO0
12:59:30 387 156.30 CHIX 00279362039TRLO0
12:59:30 848 156.30 CHIX 00279362040TRLO0
12:59:30 7 156.30 CHIX 00279362041TRLO0
12:59:30 927 156.30 CHIX 00279362042TRLO0
12:59:30 1747 156.30 CHIX 00279362043TRLO0
12:59:30 397 156.30 XLON 00279362044TRLO0
12:59:30 405 156.30 XLON 00279362045TRLO0
12:59:30 401 156.30 XLON 00279362046TRLO0
12:59:30 400 156.30 XLON 00279362047TRLO0
13:15:38 377 156.70 Aquis 00279363653TRLO0
13:15:38 680 156.70 CHIX 00279363654TRLO0
13:15:38 391 156.70 BATE 00279363655TRLO0
13:15:38 1102 156.70 BATE 00279363656TRLO0
13:15:38 174 156.70 BATE 00279363657TRLO0
13:15:38 785 156.70 BATE 00279363658TRLO0
13:15:38 787 156.70 BATE 00279363659TRLO0
13:15:38 3232 156.70 CHIX 00279363660TRLO0
13:15:38 587 156.70 CHIX 00279363661TRLO0
13:15:38 3106 156.70 CHIX 00279363662TRLO0
13:15:38 3106 156.70 CHIX 00279363663TRLO0
13:15:38 1318 156.70 CHIX 00279363664TRLO0
13:15:38 1684 156.70 CHIX 00279363665TRLO0
13:15:38 1230 156.70 XLON 00279363666TRLO0
13:15:38 1218 156.70 XLON 00279363667TRLO0
13:15:38 2624 156.70 XLON 00279363668TRLO0
13:15:41 2357 156.70 CHIX 00279363671TRLO0
13:15:51 1595 156.70 CHIX 00279363685TRLO0
13:15:51 431 156.70 Aquis 00279363686TRLO0
13:16:29 1708 156.60 CHIX 00279363739TRLO0
13:16:29 181 156.60 CHIX 00279363740TRLO0
13:16:29 614 156.60 CHIX 00279363741TRLO0
13:36:44 292 156.70 CHIX 00279365436TRLO0
13:51:59 9801 157.40 CHIX 00279366994TRLO0
13:51:59 760 157.40 BATE 00279366995TRLO0
13:51:59 2349 157.40 XLON 00279366996TRLO0
13:51:59 135 157.40 XLON 00279366997TRLO0
13:52:36 871 157.40 BATE 00279367074TRLO0
13:52:36 807 157.40 CHIX 00279367075TRLO0
13:52:36 1197 157.40 CHIX 00279367076TRLO0
13:52:36 383 157.40 XLON 00279367077TRLO0
13:57:50 1306 157.70 CHIX 00279367699TRLO0
13:57:50 418 157.70 CHIX 00279367700TRLO0
13:57:50 1239 157.70 CHIX 00279367701TRLO0
13:57:50 7304 157.70 CHIX 00279367702TRLO0
14:09:12 404 157.70 BATE 00279368929TRLO0
14:09:12 345 157.70 BATE 00279368930TRLO0
14:09:12 385 157.70 CHIX 00279368931TRLO0
14:09:12 3306 157.70 CHIX 00279368932TRLO0
14:09:12 2097 157.70 CHIX 00279368933TRLO0
14:09:12 1382 157.70 CHIX 00279368934TRLO0
14:09:12 1759 157.70 CHIX 00279368935TRLO0
14:09:12 455 157.70 CHIX 00279368936TRLO0
14:09:12 61 157.70 BATE 00279368937TRLO0
14:09:12 388 157.70 XLON 00279368938TRLO0
14:09:12 212 157.70 XLON 00279368939TRLO0
14:09:12 600 157.70 XLON 00279368940TRLO0
14:09:12 14 157.70 XLON 00279368941TRLO0
14:09:12 412 157.70 XLON 00279368942TRLO0
14:09:14 444 157.60 CHIX 00279368946TRLO0
14:09:14 1670 157.60 CHIX 00279368947TRLO0
14:09:14 4467 157.60 CHIX 00279368948TRLO0
14:18:17 56 157.70 BATE 00279370004TRLO0
14:24:55 336 157.70 BATE 00279370684TRLO0
14:24:55 264 157.70 BATE 00279370685TRLO0
14:24:55 143 157.70 BATE 00279370686TRLO0
14:24:55 427 157.70 CHIX 00279370687TRLO0
14:24:55 773 157.70 CHIX 00279370688TRLO0
14:24:55 23 157.70 CHIX 00279370689TRLO0
14:24:55 577 157.70 CHIX 00279370690TRLO0
14:24:55 600 157.70 XLON 00279370691TRLO0
14:24:55 211 157.70 XLON 00279370692TRLO0
14:24:55 876 157.70 XLON 00279370693TRLO0
14:24:55 793 157.70 XLON 00279370694TRLO0
14:26:48 247 157.70 CHIX 00279370857TRLO0
14:26:48 409 157.70 BATE 00279370858TRLO0
14:26:48 399 157.70 BATE 00279370859TRLO0
14:26:48 781 157.70 CHIX 00279370860TRLO0
14:26:48 201 157.70 CHIX 00279370861TRLO0
14:26:48 600 157.70 CHIX 00279370862TRLO0
14:26:48 1655 157.70 CHIX 00279370863TRLO0
14:26:48 874 157.70 CHIX 00279370864TRLO0
14:26:48 1118 157.70 CHIX 00279370865TRLO0
14:26:48 4804 157.70 CHIX 00279370866TRLO0
14:26:48 410 157.70 XLON 00279370867TRLO0
14:29:30 30 157.60 BATE 00279371162TRLO0
14:29:30 365 157.60 BATE 00279371163TRLO0
14:29:30 297 157.60 CHIX 00279371164TRLO0
14:29:30 600 157.60 CHIX 00279371165TRLO0
14:29:30 600 157.60 CHIX 00279371166TRLO0
14:29:30 475 157.60 CHIX 00279371167TRLO0
14:29:30 1541 157.60 CHIX 00279371168TRLO0
14:29:30 412 157.60 CHIX 00279371169TRLO0
14:29:30 447 157.60 CHIX 00279371170TRLO0
14:29:30 394 157.60 XLON 00279371171TRLO0
14:29:30 1348 157.50 CHIX 00279371172TRLO0
14:45:23 403 157.90 BATE 00279373463TRLO0
14:45:23 413 157.90 BATE 00279373464TRLO0
14:45:23 1221 157.90 BATE 00279373465TRLO0
14:45:23 3689 157.90 CHIX 00279373466TRLO0
14:45:23 832 157.90 CHIX 00279373467TRLO0
14:45:23 2085 157.90 CHIX 00279373468TRLO0
14:45:23 853 157.90 CHIX 00279373469TRLO0
14:45:23 799 157.90 XLON 00279373470TRLO0
14:45:23 407 157.90 XLON 00279373471TRLO0
14:45:23 821 157.90 XLON 00279373472TRLO0
14:48:15 795 157.80 XLON 00279373937TRLO0
14:55:32 394 158.20 CHIX 00279374723TRLO0
14:55:32 415 158.20 CHIX 00279374724TRLO0
14:55:32 427 158.20 CHIX 00279374725TRLO0
14:55:32 383 158.20 CHIX 00279374726TRLO0
14:55:32 4789 158.20 CHIX 00279374727TRLO0
14:55:32 1192 158.20 CHIX 00279374728TRLO0
14:55:32 2723 158.20 CHIX 00279374729TRLO0
14:55:32 818 158.20 BATE 00279374730TRLO0
14:55:32 805 158.20 BATE 00279374731TRLO0
14:56:38 30 158.10 CHIX 00279374870TRLO0
14:56:38 358 158.10 CHIX 00279374871TRLO0
14:56:38 1115 158.10 CHIX 00279374872TRLO0
14:56:38 397 158.10 XLON 00279374873TRLO0
14:56:38 165 158.10 BATE 00279374874TRLO0
14:56:38 244 158.10 BATE 00279374875TRLO0
15:07:24 1229 158.10 CHIX 00279376476TRLO0
15:07:24 421 158.10 XLON 00279376477TRLO0
15:07:24 384 158.10 XLON 00279376478TRLO0
15:07:24 435 158.10 XLON 00279376479TRLO0
15:07:24 409 158.10 XLON 00279376480TRLO0
15:07:26 1429 158.10 CHIX 00279376488TRLO0
15:07:26 1799 158.10 CHIX 00279376489TRLO0
15:07:49 1478 158.00 CHIX 00279376546TRLO0
15:07:49 2108 158.00 CHIX 00279376547TRLO0
15:07:49 600 158.00 CHIX 00279376548TRLO0
15:07:49 2129 158.00 CHIX 00279376549TRLO0
15:12:00 1477 158.00 CHIX 00279377142TRLO0
15:12:00 1473 158.00 CHIX 00279377143TRLO0
15:12:00 2539 158.00 CHIX 00279377144TRLO0
15:12:00 1066 158.00 CHIX 00279377145TRLO0
15:22:43 3225 158.00 CHIX 00279378817TRLO0
15:22:43 426 158.00 BATE 00279378818TRLO0
15:22:43 421 158.00 BATE 00279378819TRLO0
15:22:43 407 158.00 BATE 00279378820TRLO0
15:22:43 1200 157.90 CHIX 00279378821TRLO0
15:22:43 3543 157.90 CHIX 00279378822TRLO0
15:22:46 157 157.70 CHIX 00279378830TRLO0
15:22:46 268 157.70 CHIX 00279378831TRLO0
15:23:02 436 157.40 CHIX 00279378942TRLO0
15:24:31 438 157.20 CHIX 00279379224TRLO0
15:40:09 297 157.20 BATE 00279381574TRLO0
15:40:09 99 157.20 BATE 00279381576TRLO0
15:40:09 408 157.20 CHIX 00279381577TRLO0
15:40:09 386 157.20 CHIX 00279381578TRLO0
15:40:09 426 157.20 CHIX 00279381579TRLO0
15:40:09 439 157.20 BATE 00279381580TRLO0
15:43:46 1036 157.40 CHIX 00279382085TRLO0
15:43:46 469 157.40 BATE 00279382086TRLO0
15:43:46 335 157.40 BATE 00279382087TRLO0
15:43:46 659 157.40 BATE 00279382088TRLO0
15:51:58 3412 157.40 CHIX 00279383263TRLO0
15:51:58 1479 157.40 CHIX 00279383264TRLO0
15:51:58 131 157.40 BATE 00279383266TRLO0
15:51:58 380 157.40 BATE 00279383267TRLO0
15:51:58 651 157.40 CHIX 00279383268TRLO0
15:51:58 789 157.40 CHIX 00279383269TRLO0
15:51:58 123 157.40 XLON 00279383270TRLO0
15:51:58 23 157.40 XLON 00279383271TRLO0
15:51:58 672 157.40 XLON 00279383272TRLO0
15:51:59 1228 157.40 CHIX 00279383289TRLO0
15:59:59 63 158.00 CHIX 00279384879TRLO0
15:59:59 766 158.00 CHIX 00279384880TRLO0
15:59:59 437 158.00 BATE 00279384881TRLO0
15:59:59 847 158.00 BATE 00279384882TRLO0
15:59:59 1700 158.00 CHIX 00279384883TRLO0
15:59:59 5221 158.00 CHIX 00279384884TRLO0
16:00:10 1190 157.90 CHIX 00279384937TRLO0
16:00:10 600 157.90 CHIX 00279384938TRLO0
16:00:10 3701 157.90 CHIX 00279384939TRLO0
16:00:18 542 157.80 CHIX 00279384997TRLO0
16:00:18 711 157.80 CHIX 00279384998TRLO0
16:00:18 2271 157.80 CHIX 00279384999TRLO0
16:00:18 739 157.80 CHIX 00279385000TRLO0
16:00:24 394 157.80 CHIX 00279385012TRLO0
16:00:24 394 157.80 CHIX 00279385013TRLO0
16:00:24 578 157.80 CHIX 00279385014TRLO0
16:05:59 431 157.80 CHIX 00279386206TRLO0
16:08:22 830 158.00 Aquis 00279386906TRLO0
16:08:22 498 158.00 TRQX 00279386907TRLO0
16:08:22 518 158.00 CHIX 00279386908TRLO0
16:08:22 600 158.00 XLON 00279386909TRLO0
16:08:22 2238 158.00 XLON 00279386910TRLO0
16:08:22 311 158.00 XLON 00279386911TRLO0
16:08:22 5 158.00 XLON 00279386912TRLO0
16:08:22 830 158.00 Aquis 00279386913TRLO0
16:08:22 498 158.00 TRQX 00279386914TRLO0
16:08:22 518 158.00 CHIX 00279386915TRLO0
16:08:22 3154 158.00 XLON 00279386916TRLO0
16:08:22 711 158.00 CHIX 00279386917TRLO0
16:17:30 850 158.20 Aquis 00279389508TRLO0
16:17:30 332 158.20 BATE 00279389509TRLO0
16:17:30 332 158.20 CHIX 00279389510TRLO0
16:17:30 332 158.20 TRQX 00279389511TRLO0
16:17:30 2600 158.20 XLON 00279389512TRLO0
16:17:30 554 158.20 XLON 00279389513TRLO0
16:17:30 537 158.20 Aquis 00279389514TRLO0
16:17:30 123 158.20 CHIX 00279389515TRLO0
16:17:30 133 158.20 CHIX 00279389516TRLO0
16:17:30 755 158.20 XLON 00279389517TRLO0
16:17:30 838 158.20 XLON 00279389518TRLO0
16:17:30 124 158.20 XLON 00279389519TRLO0
16:17:34 664 158.20 Aquis 00279389532TRLO0
16:17:34 332 158.20 CHIX 00279389533TRLO0
16:17:34 1494 158.20 XLON 00279389534TRLO0
16:17:34 1221 158.20 CHIX 00279389535TRLO0
16:17:34 332 158.20 TRQX 00279389536TRLO0
16:17:34 600 158.20 Aquis 00279389537TRLO0
16:17:34 459 158.20 CHIX 00279389538TRLO0
16:17:34 64 158.20 Aquis 00279389539TRLO0
16:17:34 600 158.20 XLON 00279389540TRLO0
16:17:34 658 158.20 XLON 00279389541TRLO0
16:17:34 67 158.20 XLON 00279389542TRLO0
16:17:34 862 158.20 XLON 00279389543TRLO0
16:17:34 137 158.20 XLON 00279389544TRLO0
16:17:34 347 158.20 CHIX 00279389545TRLO0
16:17:38 498 158.20 TRQX 00279389553TRLO0
16:17:38 750 158.20 XLON 00279389554TRLO0
16:17:38 2035 158.20 XLON 00279389555TRLO0
16:17:38 369 158.20 XLON 00279389556TRLO0
16:17:41 151 158.20 CHIX 00279389566TRLO0
16:17:43 691 158.20 Aquis 00279389578TRLO0
16:19:11 159 158.20 CHIX 00279389969TRLO0
16:19:30 78 158.20 BATE 00279390035TRLO0
16:19:35 515 158.20 XLON 00279390046TRLO0
16:19:35 1157 158.20 XLON 00279390047TRLO0
16:19:35 1482 158.20 XLON 00279390048TRLO0
16:19:35 40 158.20 BATE 00279390049TRLO0
16:20:14 878 158.20 BATE 00279390216TRLO0
16:20:14 850 158.20 XLON 00279390217TRLO0
16:20:14 2600 158.20 XLON 00279390220TRLO0
16:20:14 1500 158.20 XLON 00279390221TRLO0
16:20:14 66 158.20 XLON 00279390222TRLO0
16:20:14 65 158.20 XLON 00279390223TRLO0
16:20:14 357 158.20 XLON 00279390224TRLO0
16:20:14 412 158.20 XLON 00279390225TRLO0
16:20:14 1431 158.20 CHIX 00279390226TRLO0
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