REG-FirstGroup Plc: Transaction in Own Shares
21/01/2025 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 20 January 2025
Number of ordinary shares purchased 305,000
Weighted average price paid (p) 163.26
Highest price paid (p) 165.20
Lowest price paid (p) 160.80
Following the above purchase, FirstGroup holds 147,078,094 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 603,616,921. 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 20 January 2025 is 603,616,921. 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 163.55 10,137
BATE 163.41 24,664
CHIX 163.24 269,689
Aquis 163.91 510
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
08:25:46 394 165.20 BATE 00280190143TRLO0
08:25:46 1933 165.20 CHIX 00280190144TRLO0
08:25:46 1244 165.20 CHIX 00280190145TRLO0
08:25:46 854 165.20 CHIX 00280190146TRLO0
08:25:46 474 164.90 CHIX 00280190147TRLO0
08:25:46 255 164.90 CHIX 00280190148TRLO0
08:25:46 483 164.90 CHIX 00280190149TRLO0
08:25:56 399 164.80 CHIX 00280190154TRLO0
08:28:43 411 164.90 CHIX 00280190388TRLO0
08:28:43 374 164.90 CHIX 00280190389TRLO0
08:28:53 389 164.70 CHIX 00280190400TRLO0
08:30:09 410 164.60 CHIX 00280190513TRLO0
08:30:18 377 164.20 CHIX 00280190539TRLO0
08:45:33 406 164.70 BATE 00280191902TRLO0
08:45:33 423 164.70 CHIX 00280191903TRLO0
08:45:33 391 164.70 CHIX 00280191904TRLO0
08:45:33 415 164.70 CHIX 00280191905TRLO0
08:45:33 404 164.70 CHIX 00280191906TRLO0
08:45:33 394 164.70 XLON 00280191907TRLO0
08:45:33 387 164.70 XLON 00280191908TRLO0
08:45:37 303 164.60 CHIX 00280191912TRLO0
08:45:37 836 164.60 CHIX 00280191913TRLO0
08:45:37 1407 164.60 CHIX 00280191914TRLO0
08:46:20 121 164.50 CHIX 00280191950TRLO0
08:46:20 1117 164.50 CHIX 00280191951TRLO0
08:46:20 177 164.50 CHIX 00280191952TRLO0
08:46:20 441 164.50 CHIX 00280191953TRLO0
08:50:00 395 164.30 CHIX 00280192280TRLO0
08:50:00 108 164.30 CHIX 00280192281TRLO0
08:51:33 343 164.30 CHIX 00280192378TRLO0
08:51:33 380 164.30 CHIX 00280192379TRLO0
08:51:38 445 164.20 CHIX 00280192381TRLO0
08:52:45 561 164.10 CHIX 00280192423TRLO0
08:52:45 413 164.10 CHIX 00280192424TRLO0
08:57:03 180 164.00 CHIX 00280192628TRLO0
08:57:07 11 164.00 BATE 00280192641TRLO0
09:04:21 396 164.30 CHIX 00280193028TRLO0
09:04:21 376 164.30 BATE 00280193029TRLO0
09:04:21 376 164.30 CHIX 00280193030TRLO0
09:04:21 831 164.30 CHIX 00280193031TRLO0
09:06:07 11 164.30 BATE 00280193153TRLO0
09:06:07 188 164.30 BATE 00280193154TRLO0
09:06:07 188 164.30 BATE 00280193155TRLO0
09:06:07 314 164.30 CHIX 00280193156TRLO0
09:06:07 862 164.30 CHIX 00280193157TRLO0
09:06:07 407 164.30 CHIX 00280193158TRLO0
09:06:07 819 164.20 CHIX 00280193159TRLO0
09:06:07 1828 164.20 XLON 00280193160TRLO0
09:07:32 995 164.10 CHIX 00280193232TRLO0
09:07:32 1030 164.10 CHIX 00280193233TRLO0
09:07:32 2 164.10 CHIX 00280193234TRLO0
09:07:32 854 164.10 CHIX 00280193235TRLO0
09:10:47 993 164.20 CHIX 00280193460TRLO0
09:10:47 387 164.20 CHIX 00280193461TRLO0
09:13:12 435 163.90 CHIX 00280193599TRLO0
09:13:12 429 163.90 CHIX 00280193600TRLO0
09:15:11 443 164.00 CHIX 00280193703TRLO0
09:15:11 388 164.00 CHIX 00280193704TRLO0
09:21:21 405 163.90 CHIX 00280194175TRLO0
09:21:21 411 163.90 BATE 00280194176TRLO0
09:21:21 402 163.90 CHIX 00280194177TRLO0
09:21:21 407 163.90 CHIX 00280194178TRLO0
09:21:21 417 163.90 CHIX 00280194179TRLO0
09:21:21 317 163.90 CHIX 00280194180TRLO0
09:21:22 93 163.90 CHIX 00280194181TRLO0
09:21:22 382 163.90 CHIX 00280194182TRLO0
09:26:44 392 163.70 BATE 00280194452TRLO0
09:26:44 424 163.70 CHIX 00280194453TRLO0
09:26:44 375 163.70 CHIX 00280194454TRLO0
09:26:44 383 163.70 CHIX 00280194455TRLO0
09:26:44 379 163.70 CHIX 00280194456TRLO0
09:26:44 378 163.70 CHIX 00280194457TRLO0
09:26:44 422 163.70 CHIX 00280194458TRLO0
09:26:44 384 163.70 XLON 00280194459TRLO0
09:34:45 389 163.50 BATE 00280194849TRLO0
09:34:45 391 163.50 CHIX 00280194850TRLO0
09:34:45 412 163.50 CHIX 00280194851TRLO0
09:34:45 409 163.50 CHIX 00280194852TRLO0
09:34:45 393 163.50 CHIX 00280194853TRLO0
09:34:45 378 163.50 CHIX 00280194854TRLO0
09:34:45 789 163.50 CHIX 00280194855TRLO0
09:34:45 228 163.50 CHIX 00280194856TRLO0
09:34:45 584 163.50 CHIX 00280194857TRLO0
09:34:57 1250 163.40 CHIX 00280194900TRLO0
09:34:57 319 163.40 CHIX 00280194901TRLO0
09:34:57 58 163.40 CHIX 00280194902TRLO0
09:34:57 377 163.40 CHIX 00280194903TRLO0
10:05:38 398 163.50 CHIX 00280197658TRLO0
10:05:38 788 163.50 BATE 00280197659TRLO0
10:05:38 1174 163.50 BATE 00280197660TRLO0
10:05:38 103 163.50 CHIX 00280197661TRLO0
10:05:38 280 163.50 CHIX 00280197662TRLO0
10:05:38 158 163.50 CHIX 00280197663TRLO0
10:05:38 672 163.50 CHIX 00280197664TRLO0
10:05:38 786 163.50 CHIX 00280197665TRLO0
10:05:38 849 163.50 CHIX 00280197666TRLO0
10:05:38 363 163.50 CHIX 00280197667TRLO0
10:05:38 1192 163.50 CHIX 00280197668TRLO0
10:05:38 6110 163.50 CHIX 00280197669TRLO0
10:05:38 1660 163.50 XLON 00280197670TRLO0
10:15:47 416 163.20 CHIX 00280198636TRLO0
10:15:47 333 163.20 CHIX 00280198637TRLO0
10:18:27 15 163.50 CHIX 00280198983TRLO0
10:18:27 378 163.50 CHIX 00280198984TRLO0
10:18:27 391 163.50 CHIX 00280198985TRLO0
10:18:27 783 163.40 CHIX 00280198986TRLO0
10:18:29 172 163.40 CHIX 00280198987TRLO0
10:18:29 266 163.40 CHIX 00280198988TRLO0
10:18:39 420 163.40 CHIX 00280198994TRLO0
10:18:39 3187 163.40 CHIX 00280198995TRLO0
10:18:39 381 163.40 BATE 00280198996TRLO0
10:23:00 405 163.20 BATE 00280199294TRLO0
10:23:00 228 163.20 BATE 00280199295TRLO0
10:23:11 1278 163.20 CHIX 00280199313TRLO0
10:23:11 168 163.20 BATE 00280199314TRLO0
10:23:11 414 163.20 CHIX 00280199315TRLO0
10:23:11 3708 163.20 CHIX 00280199316TRLO0
10:23:11 381 163.20 XLON 00280199317TRLO0
10:23:11 39 163.20 XLON 00280199318TRLO0
10:23:11 395 163.20 XLON 00280199319TRLO0
10:23:11 397 163.20 XLON 00280199320TRLO0
10:28:40 1632 163.20 CHIX 00280199713TRLO0
10:28:40 2526 163.20 CHIX 00280199714TRLO0
10:28:50 284 163.10 CHIX 00280199716TRLO0
10:28:50 125 163.10 CHIX 00280199717TRLO0
10:28:50 432 163.10 CHIX 00280199718TRLO0
10:47:53 1200 163.40 CHIX 00280200980TRLO0
10:47:53 966 163.40 CHIX 00280200981TRLO0
10:53:00 809 163.30 BATE 00280201383TRLO0
10:53:00 5 163.30 BATE 00280201384TRLO0
10:53:00 804 163.30 BATE 00280201385TRLO0
10:53:00 381 163.30 CHIX 00280201386TRLO0
10:53:00 807 163.30 CHIX 00280201387TRLO0
10:53:00 1167 163.30 CHIX 00280201388TRLO0
10:53:00 592 163.30 CHIX 00280201389TRLO0
10:53:00 205 163.30 CHIX 00280201390TRLO0
10:53:00 767 163.30 CHIX 00280201391TRLO0
10:53:00 766 163.30 CHIX 00280201392TRLO0
10:53:00 797 163.30 CHIX 00280201393TRLO0
10:53:00 412 163.30 CHIX 00280201394TRLO0
11:06:32 1204 163.20 CHIX 00280202305TRLO0
11:06:32 814 163.20 BATE 00280202306TRLO0
11:06:32 770 163.20 BATE 00280202307TRLO0
11:06:32 80 163.20 CHIX 00280202308TRLO0
11:06:32 816 163.20 CHIX 00280202309TRLO0
11:06:32 2497 163.20 CHIX 00280202310TRLO0
11:06:32 783 163.20 CHIX 00280202311TRLO0
11:06:32 779 163.20 CHIX 00280202312TRLO0
11:06:33 1288 163.10 CHIX 00280202314TRLO0
11:06:33 590 163.10 CHIX 00280202315TRLO0
11:06:33 600 163.10 CHIX 00280202316TRLO0
11:06:41 401 163.30 CHIX 00280202324TRLO0
11:12:16 700 163.10 CHIX 00280202618TRLO0
11:28:03 381 163.10 XLON 00280204124TRLO0
11:28:03 288 163.10 XLON 00280204125TRLO0
11:49:46 393 163.40 CHIX 00280205737TRLO0
11:49:46 779 163.40 BATE 00280205738TRLO0
11:49:46 761 163.40 BATE 00280205739TRLO0
11:49:46 407 163.40 CHIX 00280205740TRLO0
11:49:46 398 163.40 CHIX 00280205741TRLO0
11:49:46 86 163.40 CHIX 00280205742TRLO0
11:49:46 688 163.40 CHIX 00280205743TRLO0
11:49:46 2990 163.40 CHIX 00280205744TRLO0
11:49:46 1200 163.40 CHIX 00280205745TRLO0
11:49:46 4473 163.40 CHIX 00280205746TRLO0
11:49:46 65 163.40 CHIX 00280205747TRLO0
11:49:46 3801 163.40 CHIX 00280205748TRLO0
11:49:46 782 163.40 BATE 00280205749TRLO0
11:49:46 774 163.40 XLON 00280205750TRLO0
11:50:00 600 163.40 CHIX 00280205754TRLO0
11:50:00 600 163.40 CHIX 00280205755TRLO0
11:50:00 600 163.40 CHIX 00280205756TRLO0
11:50:00 2119 163.40 CHIX 00280205757TRLO0
11:50:00 2599 163.40 CHIX 00280205758TRLO0
11:50:00 2595 163.40 CHIX 00280205759TRLO0
11:56:16 51 163.20 CHIX 00280206171TRLO0
11:59:26 289 163.20 CHIX 00280206373TRLO0
11:59:26 1411 163.20 CHIX 00280206374TRLO0
11:59:26 126 163.20 CHIX 00280206375TRLO0
11:59:26 1285 163.20 CHIX 00280206376TRLO0
11:59:26 2505 163.20 CHIX 00280206377TRLO0
12:02:05 71 163.00 CHIX 00280206639TRLO0
12:02:05 328 163.00 CHIX 00280206640TRLO0
12:02:05 272 163.00 CHIX 00280206641TRLO0
12:02:05 113 163.00 CHIX 00280206642TRLO0
12:02:05 403 163.00 CHIX 00280206643TRLO0
12:02:55 190 162.90 CHIX 00280206740TRLO0
12:02:55 600 162.90 CHIX 00280206741TRLO0
12:02:55 304 162.90 CHIX 00280206742TRLO0
12:02:55 296 162.90 CHIX 00280206743TRLO0
12:02:55 264 162.90 CHIX 00280206744TRLO0
12:15:11 380 163.10 CHIX 00280207834TRLO0
12:15:11 392 163.10 BATE 00280207835TRLO0
12:15:11 250 163.10 CHIX 00280207836TRLO0
12:15:11 133 163.10 CHIX 00280207837TRLO0
12:15:11 675 163.10 CHIX 00280207838TRLO0
12:35:26 389 163.10 BATE 00280209691TRLO0
12:35:26 28 163.10 BATE 00280209692TRLO0
12:37:31 600 163.20 BATE 00280209879TRLO0
12:37:31 732 163.20 BATE 00280209880TRLO0
12:37:31 63 163.20 BATE 00280209881TRLO0
12:37:31 600 163.20 CHIX 00280209882TRLO0
12:37:31 8159 163.20 CHIX 00280209883TRLO0
12:37:31 2465 163.20 CHIX 00280209884TRLO0
12:59:27 143 163.10 CHIX 00280211920TRLO0
12:59:27 374 163.10 CHIX 00280211921TRLO0
12:59:27 429 163.10 CHIX 00280211922TRLO0
12:59:27 808 163.10 CHIX 00280211923TRLO0
12:59:27 768 163.10 CHIX 00280211924TRLO0
12:59:27 35 163.10 CHIX 00280211925TRLO0
12:59:27 204 163.10 BATE 00280211926TRLO0
12:59:27 152 163.10 BATE 00280211927TRLO0
12:59:27 52 163.10 BATE 00280211928TRLO0
12:59:27 342 163.10 BATE 00280211929TRLO0
12:59:27 1111 163.10 CHIX 00280211930TRLO0
12:59:27 381 163.10 XLON 00280211931TRLO0
12:59:27 32 163.10 XLON 00280211932TRLO0
12:59:27 347 163.10 XLON 00280211933TRLO0
13:24:41 385 163.20 BATE 00280214480TRLO0
13:24:41 215 163.20 BATE 00280214481TRLO0
13:24:41 45 163.20 BATE 00280214482TRLO0
13:24:41 569 163.20 CHIX 00280214483TRLO0
13:24:41 388 163.20 CHIX 00280214484TRLO0
13:24:41 181 163.20 CHIX 00280214485TRLO0
13:24:41 208 163.20 CHIX 00280214486TRLO0
13:24:41 386 163.20 CHIX 00280214487TRLO0
13:24:41 779 163.20 CHIX 00280214488TRLO0
13:24:41 776 163.20 CHIX 00280214489TRLO0
13:24:41 776 163.20 CHIX 00280214490TRLO0
13:24:41 9241 163.20 CHIX 00280214491TRLO0
13:24:41 506 163.20 BATE 00280214492TRLO0
13:24:41 4521 163.20 CHIX 00280214493TRLO0
13:30:55 401 163.30 CHIX 00280215415TRLO0
13:30:55 401 163.30 CHIX 00280215416TRLO0
13:30:55 788 163.30 CHIX 00280215417TRLO0
13:37:02 616 163.60 CHIX 00280216348TRLO0
13:37:02 399 163.60 CHIX 00280216349TRLO0
13:37:02 1929 163.60 CHIX 00280216350TRLO0
13:37:02 451 163.60 CHIX 00280216351TRLO0
13:37:02 65 163.60 BATE 00280216352TRLO0
13:37:02 333 163.60 BATE 00280216353TRLO0
13:37:02 787 163.60 BATE 00280216354TRLO0
13:37:02 4183 163.60 CHIX 00280216355TRLO0
13:37:02 395 163.60 XLON 00280216356TRLO0
13:37:02 647 163.60 XLON 00280216357TRLO0
13:37:02 27 163.60 XLON 00280216358TRLO0
13:37:02 247 163.60 XLON 00280216359TRLO0
13:37:17 410 163.50 BATE 00280216372TRLO0
13:37:17 1 163.50 CHIX 00280216373TRLO0
13:39:39 386 163.70 CHIX 00280216614TRLO0
13:39:39 438 163.70 CHIX 00280216615TRLO0
13:41:55 384 163.60 CHIX 00280216791TRLO0
13:41:55 552 163.60 CHIX 00280216792TRLO0
13:41:55 3 163.60 CHIX 00280216793TRLO0
13:41:55 60 163.60 CHIX 00280216794TRLO0
13:41:55 60 163.60 CHIX 00280216795TRLO0
13:57:44 2772 164.20 CHIX 00280219056TRLO0
13:57:47 772 164.20 CHIX 00280219064TRLO0
13:57:47 386 164.20 CHIX 00280219065TRLO0
13:57:55 221 164.20 CHIX 00280219087TRLO0
13:57:55 899 164.20 CHIX 00280219088TRLO0
13:57:55 775 164.20 CHIX 00280219089TRLO0
14:01:31 108 164.30 Aquis 00280219426TRLO0
14:05:35 392 164.40 BATE 00280219919TRLO0
14:05:35 133 164.40 CHIX 00280219920TRLO0
14:05:35 3849 164.40 CHIX 00280219921TRLO0
14:05:35 799 164.40 CHIX 00280219922TRLO0
14:05:35 227 164.40 CHIX 00280219923TRLO0
14:05:35 1053 164.40 CHIX 00280219924TRLO0
14:05:35 747 164.40 CHIX 00280219925TRLO0
14:05:35 733 164.40 CHIX 00280219926TRLO0
14:05:35 397 164.30 CHIX 00280219927TRLO0
14:06:44 1024 164.20 CHIX 00280220089TRLO0
14:06:44 435 164.20 CHIX 00280220090TRLO0
14:07:07 346 164.10 CHIX 00280220142TRLO0
14:07:07 600 164.10 CHIX 00280220143TRLO0
14:07:07 200 164.10 CHIX 00280220144TRLO0
14:07:07 422 164.10 CHIX 00280220145TRLO0
14:07:07 406 164.00 CHIX 00280220146TRLO0
14:07:07 215 164.00 CHIX 00280220147TRLO0
14:12:55 389 163.80 BATE 00280220622TRLO0
14:12:55 446 163.80 CHIX 00280220623TRLO0
14:12:55 414 163.80 CHIX 00280220624TRLO0
14:12:55 411 163.80 CHIX 00280220625TRLO0
14:12:55 398 163.80 CHIX 00280220626TRLO0
14:12:55 386 163.80 CHIX 00280220627TRLO0
14:13:07 397 163.70 CHIX 00280220652TRLO0
14:13:07 446 163.70 CHIX 00280220653TRLO0
14:13:35 448 163.60 CHIX 00280220713TRLO0
14:13:35 376 163.60 CHIX 00280220714TRLO0
14:18:43 414 163.80 CHIX 00280221164TRLO0
14:18:43 58 163.80 CHIX 00280221165TRLO0
14:18:43 345 163.80 CHIX 00280221166TRLO0
14:18:43 255 163.80 CHIX 00280221167TRLO0
14:18:43 147 163.80 CHIX 00280221168TRLO0
14:19:13 890 163.70 CHIX 00280221230TRLO0
14:19:13 404 163.70 CHIX 00280221231TRLO0
14:22:31 10 163.70 CHIX 00280221504TRLO0
14:22:31 387 163.70 CHIX 00280221505TRLO0
14:22:31 390 163.70 CHIX 00280221506TRLO0
14:30:04 605 163.80 CHIX 00280222369TRLO0
14:30:04 77 163.80 BATE 00280222370TRLO0
14:30:04 531 163.80 CHIX 00280222371TRLO0
14:30:04 295 163.80 BATE 00280222372TRLO0
14:30:04 388 163.80 CHIX 00280222373TRLO0
14:30:04 843 163.80 CHIX 00280222374TRLO0
14:36:26 605 163.70 CHIX 00280223160TRLO0
14:36:26 8 163.70 BATE 00280223161TRLO0
14:36:26 8 163.70 BATE 00280223162TRLO0
14:36:26 130 163.70 CHIX 00280223163TRLO0
14:36:26 130 163.70 CHIX 00280223164TRLO0
14:38:47 181 163.70 CHIX 00280223402TRLO0
14:38:47 390 163.70 BATE 00280223403TRLO0
14:38:47 781 163.70 BATE 00280223404TRLO0
14:38:47 782 163.70 CHIX 00280223405TRLO0
14:38:47 400 163.70 CHIX 00280223406TRLO0
14:38:47 768 163.70 CHIX 00280223407TRLO0
14:38:47 865 163.70 CHIX 00280223408TRLO0
14:38:47 585 163.70 CHIX 00280223409TRLO0
14:38:47 15 163.70 CHIX 00280223410TRLO0
14:38:47 408 163.70 CHIX 00280223411TRLO0
14:38:47 393 163.70 CHIX 00280223412TRLO0
14:38:47 382 163.60 CHIX 00280223413TRLO0
14:41:32 601 163.80 CHIX 00280223847TRLO0
14:41:32 121 163.80 BATE 00280223848TRLO0
14:41:32 368 163.80 CHIX 00280223849TRLO0
14:41:32 368 163.80 CHIX 00280223850TRLO0
14:41:32 324 163.80 BATE 00280223851TRLO0
14:41:32 962 163.80 CHIX 00280223852TRLO0
14:41:32 404 163.80 CHIX 00280223853TRLO0
14:42:14 116 163.80 CHIX 00280223963TRLO0
14:42:36 249 163.80 CHIX 00280223993TRLO0
14:43:06 347 163.80 CHIX 00280224060TRLO0
14:43:07 2178 163.80 CHIX 00280224062TRLO0
14:43:07 23 163.80 BATE 00280224063TRLO0
14:43:07 587 163.80 BATE 00280224064TRLO0
14:43:07 413 163.70 CHIX 00280224065TRLO0
14:44:06 88 163.70 CHIX 00280224191TRLO0
14:45:06 355 163.70 CHIX 00280224313TRLO0
14:45:06 14 163.70 CHIX 00280224314TRLO0
14:45:06 415 163.70 CHIX 00280224315TRLO0
14:52:06 299 163.60 BATE 00280225173TRLO0
14:52:06 89 163.60 BATE 00280225174TRLO0
14:52:06 417 163.60 CHIX 00280225175TRLO0
14:52:06 441 163.60 CHIX 00280225176TRLO0
14:52:06 1028 163.50 CHIX 00280225177TRLO0
14:52:06 815 163.50 CHIX 00280225178TRLO0
14:56:05 449 163.80 CHIX 00280225695TRLO0
14:56:05 155 163.80 CHIX 00280225696TRLO0
14:56:05 161 163.80 CHIX 00280225697TRLO0
14:56:05 65 163.80 CHIX 00280225698TRLO0
14:56:05 445 163.80 CHIX 00280225699TRLO0
14:57:17 485 163.70 CHIX 00280225934TRLO0
14:57:17 699 163.70 CHIX 00280225935TRLO0
14:57:17 417 163.70 BATE 00280225936TRLO0
15:16:50 379 163.80 BATE 00280228319TRLO0
15:16:50 402 163.80 Aquis 00280228320TRLO0
15:16:50 772 163.80 BATE 00280228321TRLO0
15:16:50 399 163.80 CHIX 00280228322TRLO0
15:16:50 377 163.80 CHIX 00280228323TRLO0
15:16:50 384 163.80 CHIX 00280228324TRLO0
15:16:50 799 163.80 CHIX 00280228325TRLO0
15:16:50 160 163.80 CHIX 00280228326TRLO0
15:16:50 605 163.80 CHIX 00280228327TRLO0
15:16:50 1250 163.80 CHIX 00280228328TRLO0
15:16:50 1974 163.80 CHIX 00280228329TRLO0
15:16:52 1762 163.60 CHIX 00280228331TRLO0
15:17:12 452 163.50 CHIX 00280228354TRLO0
15:17:12 386 163.50 CHIX 00280228355TRLO0
15:20:05 42 163.30 CHIX 00280228674TRLO0
15:20:05 361 163.30 CHIX 00280228675TRLO0
15:20:05 139 163.30 CHIX 00280228676TRLO0
15:20:05 263 163.30 CHIX 00280228677TRLO0
15:20:05 237 163.30 CHIX 00280228678TRLO0
15:20:05 159 163.30 CHIX 00280228679TRLO0
15:20:06 241 163.20 CHIX 00280228681TRLO0
15:20:06 1 163.20 CHIX 00280228682TRLO0
15:20:06 588 163.20 CHIX 00280228683TRLO0
15:20:37 401 163.20 CHIX 00280228814TRLO0
15:20:37 199 163.20 CHIX 00280228815TRLO0
15:20:37 242 163.20 CHIX 00280228816TRLO0
15:20:40 410 163.10 CHIX 00280228851TRLO0
15:20:40 421 163.10 CHIX 00280228852TRLO0
15:22:52 404 163.00 CHIX 00280229015TRLO0
15:22:52 47 163.00 CHIX 00280229016TRLO0
15:22:52 384 163.00 CHIX 00280229017TRLO0
15:24:07 449 162.90 CHIX 00280229136TRLO0
15:24:07 453 162.90 CHIX 00280229137TRLO0
15:29:38 405 162.80 CHIX 00280229729TRLO0
15:29:38 391 162.80 BATE 00280229730TRLO0
15:29:38 387 162.80 CHIX 00280229731TRLO0
15:29:38 416 162.80 CHIX 00280229732TRLO0
15:31:16 424 162.70 CHIX 00280229909TRLO0
15:31:16 1078 162.70 CHIX 00280229910TRLO0
15:31:16 122 162.70 CHIX 00280229911TRLO0
15:31:16 50 162.70 CHIX 00280229912TRLO0
15:31:16 259 162.70 CHIX 00280229913TRLO0
15:31:16 974 162.60 CHIX 00280229915TRLO0
15:36:06 383 162.30 CHIX 00280230334TRLO0
15:36:06 398 162.30 CHIX 00280230335TRLO0
15:40:45 99 162.40 CHIX 00280230844TRLO0
15:40:45 324 162.40 CHIX 00280230845TRLO0
15:40:45 409 162.40 CHIX 00280230846TRLO0
15:40:45 378 162.40 CHIX 00280230847TRLO0
15:40:45 89 162.40 CHIX 00280230848TRLO0
15:40:45 171 162.40 CHIX 00280230849TRLO0
15:40:45 141 162.40 CHIX 00280230850TRLO0
15:47:02 374 162.30 BATE 00280231544TRLO0
15:47:02 32 162.30 BATE 00280231545TRLO0
15:47:02 425 162.30 CHIX 00280231546TRLO0
15:47:02 389 162.30 CHIX 00280231547TRLO0
15:47:02 401 162.30 CHIX 00280231548TRLO0
15:47:02 422 162.30 CHIX 00280231549TRLO0
15:47:02 398 162.30 CHIX 00280231550TRLO0
15:47:02 401 162.30 CHIX 00280231551TRLO0
15:54:02 292 162.20 CHIX 00280232352TRLO0
15:54:02 372 162.20 XLON 00280232353TRLO0
15:56:51 379 162.30 BATE 00280232662TRLO0
15:56:51 1434 162.30 CHIX 00280232663TRLO0
15:56:51 981 162.30 CHIX 00280232664TRLO0
15:56:51 219 162.30 CHIX 00280232665TRLO0
15:56:51 279 162.30 CHIX 00280232666TRLO0
15:56:51 808 162.30 CHIX 00280232667TRLO0
15:56:51 794 162.30 CHIX 00280232668TRLO0
15:56:51 238 162.30 CHIX 00280232669TRLO0
15:56:51 526 162.30 CHIX 00280232670TRLO0
15:56:51 381 162.30 XLON 00280232671TRLO0
15:56:51 526 162.30 CHIX 00280232672TRLO0
15:56:51 541 162.30 CHIX 00280232673TRLO0
15:56:51 541 162.30 CHIX 00280232674TRLO0
15:56:51 67 162.30 CHIX 00280232675TRLO0
15:56:51 410 162.30 CHIX 00280232676TRLO0
15:56:51 290 162.30 CHIX 00280232677TRLO0
15:56:51 1462 162.20 CHIX 00280232678TRLO0
15:56:57 151 162.10 CHIX 00280232693TRLO0
15:56:57 251 162.10 CHIX 00280232694TRLO0
15:56:57 349 162.10 CHIX 00280232695TRLO0
15:56:57 24 162.10 CHIX 00280232696TRLO0
15:58:59 240 161.90 CHIX 00280232934TRLO0
15:58:59 169 161.90 CHIX 00280232935TRLO0
15:58:59 425 161.90 CHIX 00280232936TRLO0
15:58:59 6 161.90 CHIX 00280232937TRLO0
15:58:59 398 161.90 CHIX 00280232938TRLO0
16:03:01 388 161.90 BATE 00280233644TRLO0
16:03:01 404 161.90 CHIX 00280233645TRLO0
16:03:01 430 161.90 CHIX 00280233646TRLO0
16:03:01 452 161.90 CHIX 00280233647TRLO0
16:03:01 387 161.90 CHIX 00280233648TRLO0
16:03:01 896 161.80 CHIX 00280233649TRLO0
16:03:48 433 161.70 CHIX 00280233744TRLO0
16:03:48 380 161.70 CHIX 00280233745TRLO0
16:08:08 542 161.60 CHIX 00280234299TRLO0
16:08:08 437 161.60 CHIX 00280234300TRLO0
16:08:08 386 161.60 CHIX 00280234301TRLO0
16:08:08 427 161.60 CHIX 00280234302TRLO0
16:08:08 213 161.60 CHIX 00280234303TRLO0
16:08:08 183 161.60 CHIX 00280234304TRLO0
16:08:08 407 161.60 CHIX 00280234305TRLO0
16:11:21 407 161.30 BATE 00280234731TRLO0
16:11:21 738 161.30 CHIX 00280234732TRLO0
16:11:21 122 161.30 CHIX 00280234733TRLO0
16:11:21 328 161.30 CHIX 00280234734TRLO0
16:11:21 406 161.30 CHIX 00280234735TRLO0
16:11:21 396 161.30 CHIX 00280234736TRLO0
16:11:21 263 161.30 CHIX 00280234737TRLO0
16:11:21 152 161.30 CHIX 00280234738TRLO0
16:15:10 376 161.10 CHIX 00280235356TRLO0
16:15:10 129 161.10 CHIX 00280235357TRLO0
16:15:10 384 161.10 CHIX 00280235358TRLO0
16:15:10 121 161.10 CHIX 00280235359TRLO0
16:15:10 287 161.10 CHIX 00280235360TRLO0
16:15:10 408 161.10 CHIX 00280235361TRLO0
16:15:10 408 161.10 CHIX 00280235362TRLO0
16:15:10 385 161.10 CHIX 00280235363TRLO0
16:15:10 596 161.00 CHIX 00280235364TRLO0
16:15:25 387 160.80 CHIX 00280235394TRLO0
16:15:25 768 160.80 CHIX 00280235395TRLO0
16:21:34 119 160.80 CHIX 00280236736TRLO0
16:21:34 418 160.80 CHIX 00280236737TRLO0
16:21:59 393 160.80 CHIX 00280236797TRLO0
16:21:59 68 160.80 CHIX 00280236798TRLO0
16:24:03 2119 161.20 CHIX 00280237064TRLO0
16:24:03 208 161.20 BATE 00280237065TRLO0
16:24:03 7675 161.20 CHIX 00280237066TRLO0
16:24:03 413 161.10 CHIX 00280237067TRLO0
16:24:03 2093 161.10 CHIX 00280237068TRLO0
16:24:03 602 161.10 CHIX 00280237069TRLO0
16:24:03 27 161.10 CHIX 00280237070TRLO0
16:24:04 419 161.10 CHIX 00280237071TRLO0
16:24:04 236 161.10 CHIX 00280237072TRLO0
16:24:17 413 161.10 CHIX 00280237123TRLO0
16:24:17 6 161.10 CHIX 00280237124TRLO0
16:24:17 130 161.10 CHIX 00280237125TRLO0
16:27:51 19 161.20 CHIX 00280237756TRLO0
16:27:51 1406 161.20 CHIX 00280237757TRLO0
16:27:51 604 161.20 CHIX 00280237758TRLO0
16:27:51 64 161.20 CHIX 00280237759TRLO0
16:27:51 1405 161.20 CHIX 00280237760TRLO0
Copyright (c) 2025 PR Newswire Association,LLC. All Rights ReservedRecent news on Firstgroup
See all newsREG-FirstGroup Plc: Director/PDMR Shareholding
AnnouncementREG-FirstGroup Plc: Trading Statement
AnnouncementREG-FirstGroup Plc: Blocklisting - Interim Review
AnnouncementREG-FirstGroup Plc: Total Voting Rights
AnnouncementREG-FirstGroup Plc: Completion of Buyback Programme
Announcement