REG-FirstGroup Plc: Transaction in Own Shares
12/02/2025 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 Panmure Liberum Limited.
Date of Purchase 11 February 2025
Number of ordinary shares purchased 375,859
Weighted average price paid (p) 161.68
Highest price paid (p) 162.90
Lowest price paid (p) 160.40
Following the above purchase, FirstGroup holds 151,682,118 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 599,012,897. 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 11 February 2025 is 599,012,897. 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: Panmure Liberum Limited
Intermediary Code: PMURGB3L
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 161.68 148,824
BATE 161.69 117,723
CHIX 161.68 102.090
TRQX 161.79 7,222
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
08:08:42.005 314 162.8 XLON 00038760587TRLO0
08:08:42.005 107 162.8 XLON 00038760586TRLO0
08:08:42.005 107 162.8 XLON 00038760585TRLO0
08:08:42.005 108 162.8 XLON 00038760584TRLO0
08:08:42.005 68 162.8 XLON 00038760583TRLO0
08:11:03.351 402 162.9 XLON 00038760626TRLO0
08:11:10.079 196 162.1 CHIX 00038760631TRLO0
08:11:10.079 256 162.1 CHIX 00038760629TRLO0
08:11:10.079 58 162.1 CHIX 00038760627TRLO0
08:11:10.079 498 162.1 BATE 00038760630TRLO0
08:11:10.079 91 162.1 BATE 00038760628TRLO0
08:11:10.079 828 162.1 XLON 00038760632TRLO0
08:12:04.667 26 162 CHIX 00038760648TRLO0
08:12:04.667 587 162 BATE 00038760647TRLO0
08:13:30.500 31 162 CHIX 00038760656TRLO0
08:13:30.500 585 162 BATE 00038760657TRLO0
08:45:00.820 498 162.2 CHIX 00038761056TRLO0
08:46:01.712 542 162.1 CHIX 00038761071TRLO0
08:46:01.712 622 162.1 BATE 00038761072TRLO0
08:46:01.713 667 162.1 TRQX 00038761073TRLO0
08:46:01.713 882 162.1 XLON 00038761074TRLO0
08:46:24.034 130 162.4 XLON 00038761084TRLO0
08:46:24.034 1000 162.4 XLON 00038761082TRLO0
08:46:24.035 1077 162.4 BATE 00038761083TRLO0
08:46:24.071 773 162.4 BATE 00038761085TRLO0
08:46:24.071 22 162.4 XLON 00038761089TRLO0
08:46:24.071 500 162.4 XLON 00038761088TRLO0
08:46:24.071 102 162.4 XLON 00038761087TRLO0
08:46:24.071 177 162.4 XLON 00038761086TRLO0
08:46:25.506 1657 162.4 BATE 00038761090TRLO0
08:46:25.540 1975 162.4 BATE 00038761091TRLO0
08:46:25.594 1171 162.4 BATE 00038761093TRLO0
08:46:25.594 46 162.4 BATE 00038761092TRLO0
08:46:25.794 1034 162.4 BATE 00038761094TRLO0
08:49:32.401 498 162.3 TRQX 00038761163TRLO0
08:50:29.747 541 162.2 CHIX 00038761169TRLO0
08:50:29.747 586 162.2 BATE 00038761168TRLO0
08:50:29.747 873 162.2 XLON 00038761170TRLO0
08:50:29.751 498 162.1 CHIX 00038761171TRLO0
08:50:29.751 498 162.1 XLON 00038761172TRLO0
08:50:29.759 225 162.2 CHIX 00038761175TRLO0
08:50:29.759 84 162.2 CHIX 00038761174TRLO0
08:50:29.759 1500 162.2 CHIX 00038761173TRLO0
08:50:29.794 630 162.2 CHIX 00038761176TRLO0
08:52:54.442 50 162.1 XLON 00038761195TRLO0
08:55:30.755 498 162.1 CHIX 00038761224TRLO0
08:55:30.755 587 162.1 BATE 00038761225TRLO0
08:55:30.755 823 162.1 XLON 00038761226TRLO0
08:55:41.837 1134 162.1 CHIX 00038761229TRLO0
08:55:41.837 1111 162.1 BATE 00038761228TRLO0
08:55:41.837 500 162.1 XLON 00038761234TRLO0
08:55:41.837 109 162.1 XLON 00038761233TRLO0
08:55:41.837 95 162.1 XLON 00038761232TRLO0
08:55:41.837 102 162.1 XLON 00038761231TRLO0
08:55:41.837 257 162.1 XLON 00038761230TRLO0
08:55:41.838 61 162.1 XLON 00038761235TRLO0
09:04:04.673 902 162.1 CHIX 00038761427TRLO0
09:04:04.673 1400 162.1 CHIX 00038761426TRLO0
09:04:04.801 41 162.2 XLON 00038761428TRLO0
09:05:27.030 498 162.1 CHIX 00038761496TRLO0
09:05:27.030 592 162.1 BATE 00038761497TRLO0
09:05:27.030 803 162.1 XLON 00038761499TRLO0
09:05:27.030 86 162.1 XLON 00038761498TRLO0
09:05:27.038 2730 162.3 CHIX 00038761503TRLO0
09:05:27.038 103 162.3 CHIX 00038761502TRLO0
09:05:27.038 98 162.3 CHIX 00038761501TRLO0
09:05:27.038 185 162.3 CHIX 00038761500TRLO0
09:06:02.461 52 162.1 BATE 00038761517TRLO0
09:12:30.007 668 162.1 CHIX 00038761609TRLO0
09:12:30.007 279 162.1 BATE 00038761610TRLO0
09:12:30.007 314 162.1 BATE 00038761607TRLO0
09:12:30.007 887 162.1 XLON 00038761608TRLO0
09:15:23.413 817 162 CHIX 00038761691TRLO0
09:15:23.413 597 162 BATE 00038761690TRLO0
09:15:23.413 896 162 XLON 00038761693TRLO0
09:15:23.414 89 161.9 CHIX 00038761692TRLO0
09:15:23.421 2393 162.1 BATE 00038761694TRLO0
09:15:23.441 770 162 CHIX 00038761695TRLO0
09:15:23.446 1000 162 XLON 00038761696TRLO0
09:15:23.593 969 162 XLON 00038761697TRLO0
09:15:23.793 978 162 XLON 00038761698TRLO0
09:15:23.993 967 162 XLON 00038761699TRLO0
09:15:24.044 497 162 XLON 00038761702TRLO0
09:15:24.044 500 162 XLON 00038761701TRLO0
09:15:24.044 8 162 XLON 00038761700TRLO0
09:15:24.072 523 161.9 XLON 00038761704TRLO0
09:15:24.072 387 161.9 XLON 00038761703TRLO0
09:15:24.073 502 161.9 BATE 00038761706TRLO0
09:15:24.081 1224 161.9 XLON 00038761705TRLO0
09:15:37.524 179 161.5 BATE 00038761708TRLO0
09:15:37.529 48 161.8 XLON 00038761711TRLO0
09:15:37.529 154 161.8 XLON 00038761710TRLO0
09:15:37.529 1400 161.8 XLON 00038761709TRLO0
09:15:38.202 59 161.8 XLON 00038761714TRLO0
09:15:38.202 1400 161.8 XLON 00038761713TRLO0
09:15:38.202 587 161.8 XLON 00038761712TRLO0
09:16:08.078 746 161.8 XLON 00038761730TRLO0
09:16:08.078 1386 161.8 XLON 00038761729TRLO0
09:17:53.975 716 161.4 XLON 00038761860TRLO0
10:13:28.858 1061 161.9 XLON 00038763091TRLO0
10:13:28.994 365 161.9 XLON 00038763093TRLO0
10:13:28.994 239 161.9 XLON 00038763092TRLO0
10:13:42.191 68 161.9 XLON 00038763104TRLO0
10:13:42.191 900 161.9 XLON 00038763103TRLO0
10:13:54.336 368 161.9 XLON 00038763112TRLO0
10:13:54.336 215 161.9 XLON 00038763111TRLO0
10:13:54.393 452 161.9 XLON 00038763115TRLO0
10:13:54.393 92 161.9 XLON 00038763114TRLO0
10:13:54.393 127 161.9 XLON 00038763113TRLO0
10:13:54.593 370 161.9 XLON 00038763118TRLO0
10:13:54.593 112 161.9 XLON 00038763117TRLO0
10:13:54.593 97 161.9 XLON 00038763116TRLO0
10:29:03.770 663 162 CHIX 00038763453TRLO0
10:29:03.770 1046 162 XLON 00038763454TRLO0
10:29:38.948 426 162.6 CHIX 00038763476TRLO0
10:29:38.976 416 162.6 CHIX 00038763477TRLO0
10:29:39.043 657 162.6 CHIX 00038763479TRLO0
10:29:39.043 100 162.6 CHIX 00038763478TRLO0
10:29:45.906 672 162.6 CHIX 00038763480TRLO0
10:29:45.945 838 162.6 CHIX 00038763481TRLO0
10:29:45.950 1985 162.5 XLON 00038763484TRLO0
10:29:45.951 569 162.5 BATE 00038763482TRLO0
10:29:45.952 1179 162.5 BATE 00038763483TRLO0
10:30:00.197 498 162.5 CHIX 00038763493TRLO0
10:30:00.197 664 162.5 BATE 00038763492TRLO0
10:30:00.197 664 162.5 XLON 00038763494TRLO0
10:30:43.120 685 162.4 TRQX 00038763511TRLO0
10:30:43.120 561 162.4 CHIX 00038763510TRLO0
10:30:43.120 666 162.4 BATE 00038763508TRLO0
10:30:43.120 909 162.4 XLON 00038763509TRLO0
10:46:11.134 500 162.4 TRQX 00038763883TRLO0
10:46:11.134 500 162.4 CHIX 00038763877TRLO0
10:46:11.134 500 162.4 BATE 00038763878TRLO0
10:46:11.134 500 162.4 XLON 00038763879TRLO0
10:46:11.134 406 162.3 CHIX 00038763880TRLO0
10:46:11.134 482 162.3 BATE 00038763881TRLO0
10:46:11.134 660 162.3 XLON 00038763882TRLO0
10:46:11.143 989 162.4 CHIX 00038763886TRLO0
10:46:11.143 963 162.4 BATE 00038763884TRLO0
10:46:11.143 966 162.4 XLON 00038763885TRLO0
11:15:49.793 429 162.3 TRQX 00038764676TRLO0
11:15:49.793 922 162.3 CHIX 00038764674TRLO0
11:15:49.793 1098 162.3 BATE 00038764665TRLO0
11:15:49.793 1502 162.3 XLON 00038764675TRLO0
11:15:50.279 1158 162.2 CHIX 00038764677TRLO0
11:15:50.291 1100 162.2 BATE 00038764682TRLO0
11:15:50.291 408 162.2 BATE 00038764680TRLO0
11:15:50.291 900 162.2 BATE 00038764678TRLO0
11:15:50.291 692 162.2 XLON 00038764683TRLO0
11:15:50.291 797 162.2 XLON 00038764681TRLO0
11:15:50.292 1530 162.2 CHIX 00038764679TRLO0
11:15:50.292 332 162.2 BATE 00038764685TRLO0
11:15:50.292 654 162.2 BATE 00038764684TRLO0
11:15:50.294 126 162.2 BATE 00038764686TRLO0
11:16:13.889 882 162.1 CHIX 00038764693TRLO0
11:16:13.889 1544 162.1 BATE 00038764695TRLO0
11:16:13.889 652 162.1 XLON 00038764694TRLO0
11:16:13.894 1463 162.2 BATE 00038764696TRLO0
11:16:13.897 1350 162.2 CHIX 00038764701TRLO0
11:16:13.897 117 162.2 CHIX 00038764699TRLO0
11:16:13.897 92 162.2 CHIX 00038764698TRLO0
11:16:13.897 187 162.2 CHIX 00038764697TRLO0
11:16:13.900 618 162 CHIX 00038764702TRLO0
11:16:13.901 235 162 BATE 00038764703TRLO0
11:16:13.901 392 162 XLON 00038764700TRLO0
11:16:31.393 1163 162 BATE 00038764715TRLO0
11:16:31.394 971 162 CHIX 00038764718TRLO0
11:16:31.394 200 162 CHIX 00038764716TRLO0
11:16:31.394 1156 162 XLON 00038764717TRLO0
11:16:37.358 403 162 BATE 00038764721TRLO0
11:16:37.359 394 162 XLON 00038764723TRLO0
11:16:37.359 403 161.9 CHIX 00038764722TRLO0
11:16:42.075 1102 161.9 CHIX 00038764725TRLO0
11:16:42.076 1358 162 BATE 00038764726TRLO0
11:16:42.076 886 162 XLON 00038764728TRLO0
11:16:42.076 118 161.9 XLON 00038764727TRLO0
11:16:46.110 1060 162 BATE 00038764735TRLO0
11:16:46.110 1090 162 XLON 00038764736TRLO0
11:16:46.194 1331 162 BATE 00038764737TRLO0
11:16:46.194 1037 162 XLON 00038764741TRLO0
11:16:46.194 97 162 XLON 00038764740TRLO0
11:16:46.194 93 162 XLON 00038764739TRLO0
11:16:46.194 96 162 XLON 00038764738TRLO0
11:16:46.394 1322 162 BATE 00038764742TRLO0
11:16:46.394 999 162 XLON 00038764746TRLO0
11:16:46.394 109 162 XLON 00038764745TRLO0
11:16:46.394 96 162 XLON 00038764744TRLO0
11:16:46.394 92 162 XLON 00038764743TRLO0
11:16:46.594 1005 162 XLON 00038764750TRLO0
11:16:46.594 94 162 XLON 00038764749TRLO0
11:16:46.594 96 162 XLON 00038764748TRLO0
11:16:46.594 102 162 XLON 00038764747TRLO0
11:16:46.794 1004 162 XLON 00038764754TRLO0
11:16:46.794 105 162 XLON 00038764753TRLO0
11:16:46.794 91 162 XLON 00038764752TRLO0
11:16:46.794 108 162 XLON 00038764751TRLO0
11:16:46.993 1065 162 XLON 00038764755TRLO0
11:16:47.193 1059 162 XLON 00038764756TRLO0
11:16:47.394 1057 162 XLON 00038764757TRLO0
11:16:51.614 1494 161.8 CHIX 00038764760TRLO0
11:16:51.614 1494 161.8 BATE 00038764758TRLO0
11:16:51.614 3619 161.8 XLON 00038764759TRLO0
11:32:40.005 104 162.2 XLON 00038764987TRLO0
11:32:40.005 85 162.2 XLON 00038764986TRLO0
11:32:40.005 294 162.2 XLON 00038764985TRLO0
11:32:40.005 24 162.2 XLON 00038764984TRLO0
11:32:40.005 97 162.2 XLON 00038764983TRLO0
11:32:40.005 110 162.2 XLON 00038764982TRLO0
11:32:40.005 60 162.2 XLON 00038764981TRLO0
11:35:34.005 100 162.1 XLON 00038765069TRLO0
11:35:34.005 101 162.1 XLON 00038765068TRLO0
11:35:34.005 340 162.1 XLON 00038765067TRLO0
11:35:39.120 698 161.8 CHIX 00038765074TRLO0
11:35:39.120 269 161.8 BATE 00038765073TRLO0
11:35:39.120 526 161.8 BATE 00038765071TRLO0
11:35:39.121 850 161.8 XLON 00038765072TRLO0
11:35:39.121 972 161.8 XLON 00038765070TRLO0
11:35:39.132 395 162 CHIX 00038765078TRLO0
11:35:39.132 101 162 CHIX 00038765077TRLO0
11:35:39.132 109 162 CHIX 00038765076TRLO0
11:35:39.132 109 162 CHIX 00038765075TRLO0
11:35:39.139 655 161.8 XLON 00038765079TRLO0
11:35:40.164 970 161.7 CHIX 00038765080TRLO0
11:35:40.164 801 161.7 BATE 00038765081TRLO0
11:35:40.164 446 161.7 XLON 00038765082TRLO0
11:39:40.594 937 161.8 BATE 00038765127TRLO0
11:46:33.483 729 161.9 CHIX 00038765282TRLO0
11:46:33.483 1289 161.9 XLON 00038765284TRLO0
11:46:33.483 116 161.9 XLON 00038765283TRLO0
11:57:40.872 498 162.3 CHIX 00038765475TRLO0
11:57:40.872 498 162.3 BATE 00038765476TRLO0
11:57:40.872 498 162.3 XLON 00038765478TRLO0
11:57:40.872 525 162.2 CHIX 00038765477TRLO0
11:57:40.872 611 162.2 BATE 00038765479TRLO0
11:57:40.872 826 162.2 XLON 00038765480TRLO0
11:57:40.880 2153 162.2 BATE 00038765481TRLO0
12:05:06.911 844 162.5 XLON 00038765633TRLO0
12:05:06.911 104 162.5 XLON 00038765632TRLO0
12:06:03.539 1 162.3 CHIX 00038765649TRLO0
12:10:59.480 641 162.5 CHIX 00038765736TRLO0
12:10:59.480 93 162.5 CHIX 00038765735TRLO0
12:10:59.480 92 162.5 CHIX 00038765734TRLO0
12:10:59.480 28 162.5 CHIX 00038765733TRLO0
12:10:59.565 95 162.5 CHIX 00038765739TRLO0
12:10:59.565 97 162.5 CHIX 00038765738TRLO0
12:10:59.565 95 162.5 CHIX 00038765737TRLO0
12:10:59.580 194 162.5 XLON 00038765744TRLO0
12:10:59.580 97 162.5 XLON 00038765743TRLO0
12:10:59.580 100 162.5 XLON 00038765742TRLO0
12:10:59.580 102 162.5 XLON 00038765741TRLO0
12:10:59.580 106 162.5 XLON 00038765740TRLO0
12:14:23.296 79 162.3 CHIX 00038765816TRLO0
12:14:23.296 941 162.3 BATE 00038765817TRLO0
12:20:52.539 940 162.3 CHIX 00038765920TRLO0
12:20:52.539 1073 162.3 BATE 00038765921TRLO0
12:20:52.539 413 162.3 XLON 00038765923TRLO0
12:20:52.539 1100 162.3 XLON 00038765922TRLO0
12:20:52.552 1179 162.4 XLON 00038765924TRLO0
12:26:35.385 703 162.2 TRQX 00038766072TRLO0
12:26:35.385 949 162.2 CHIX 00038766070TRLO0
12:26:35.385 1081 162.2 BATE 00038766073TRLO0
12:26:35.385 381 162.2 XLON 00038766071TRLO0
12:26:35.385 1153 162.2 XLON 00038766069TRLO0
12:26:35.394 300 162.2 CHIX 00038766074TRLO0
12:27:37.763 956 162.2 CHIX 00038766082TRLO0
12:27:37.763 171 162.2 BATE 00038766083TRLO0
12:27:37.764 200 162.2 BATE 00038766084TRLO0
12:35:26.977 730 162.2 CHIX 00038766232TRLO0
12:35:26.977 844 162.2 BATE 00038766231TRLO0
12:35:26.977 32 162.2 XLON 00038766233TRLO0
12:35:26.977 1150 162.2 XLON 00038766230TRLO0
12:35:27.010 737 162.1 CHIX 00038766235TRLO0
12:35:27.010 182 162.1 BATE 00038766237TRLO0
12:35:27.010 669 162.1 BATE 00038766234TRLO0
12:35:27.010 1193 162.1 XLON 00038766236TRLO0
12:44:16.958 1151 162 XLON 00038766375TRLO0
12:48:19.615 854 162.1 CHIX 00038766452TRLO0
12:48:19.615 752 162.1 BATE 00038766453TRLO0
12:48:19.615 236 162.1 BATE 00038766451TRLO0
12:48:19.648 855 162 CHIX 00038766455TRLO0
12:48:19.648 989 162 BATE 00038766456TRLO0
12:48:19.648 1460 162 XLON 00038766457TRLO0
12:49:20.265 502 162.1 CHIX 00038766470TRLO0
12:52:16.279 1368 161.9 CHIX 00038766514TRLO0
12:52:16.279 992 161.9 BATE 00038766515TRLO0
12:52:16.281 853 161.8 CHIX 00038766517TRLO0
12:52:16.281 106 161.8 CHIX 00038766516TRLO0
12:52:16.281 694 161.8 BATE 00038766519TRLO0
12:52:16.282 1943 161.8 XLON 00038766518TRLO0
12:52:16.314 717 161.7 XLON 00038766520TRLO0
12:52:17.178 1046 161.7 BATE 00038766524TRLO0
12:52:17.178 121 161.7 BATE 00038766522TRLO0
12:52:17.178 85 161.7 XLON 00038766523TRLO0
13:05:30.251 405 161.8 TRQX 00038766775TRLO0
13:05:30.251 1159 161.8 CHIX 00038766772TRLO0
13:05:30.251 1371 161.8 BATE 00038766774TRLO0
13:05:30.251 225 161.8 BATE 00038766771TRLO0
13:05:30.251 1419 161.8 XLON 00038766773TRLO0
13:05:30.295 465 161.7 XLON 00038766776TRLO0
13:07:38.460 743 161.7 CHIX 00038766821TRLO0
13:07:38.460 407 161.7 BATE 00038766824TRLO0
13:07:38.460 587 161.7 BATE 00038766823TRLO0
13:07:38.460 2049 161.7 XLON 00038766822TRLO0
13:07:46.329 518 161.6 CHIX 00038766829TRLO0
13:07:46.329 697 161.6 BATE 00038766830TRLO0
13:07:46.329 411 161.6 XLON 00038766832TRLO0
13:07:46.329 487 161.6 XLON 00038766831TRLO0
13:08:14.748 552 161.5 XLON 00038766841TRLO0
13:25:46.004 14 161.6 BATE 00038767164TRLO0
13:25:46.004 251 161.5 CHIX 00038767163TRLO0
13:37:52.218 448 161.7 BATE 00038767271TRLO0
13:37:52.218 453 161.7 XLON 00038767270TRLO0
13:40:30.201 695 161.7 BATE 00038767302TRLO0
13:40:30.206 385 161.7 XLON 00038767304TRLO0
13:40:30.206 105 161.7 XLON 00038767303TRLO0
13:42:32.844 383 161.6 TRQX 00038767322TRLO0
13:42:32.844 806 161.6 CHIX 00038767319TRLO0
13:42:32.844 920 161.6 BATE 00038767320TRLO0
13:42:32.844 1308 161.6 XLON 00038767321TRLO0
13:42:32.852 543 161.7 BATE 00038767323TRLO0
13:42:32.852 245 161.7 XLON 00038767328TRLO0
13:42:32.852 103 161.7 XLON 00038767326TRLO0
13:42:32.852 187 161.7 XLON 00038767324TRLO0
13:42:32.853 357 161.7 CHIX 00038767327TRLO0
13:42:32.853 186 161.7 CHIX 00038767325TRLO0
13:42:32.928 903 161.7 BATE 00038767329TRLO0
13:42:32.994 599 161.7 BATE 00038767330TRLO0
13:47:02.007 626 161.7 BATE 00038767406TRLO0
13:47:58.888 867 161.5 CHIX 00038767425TRLO0
13:47:58.889 93 161.5 CHIX 00038767427TRLO0
13:47:58.889 1772 161.5 BATE 00038767428TRLO0
13:47:58.889 1563 161.5 XLON 00038767426TRLO0
13:47:58.917 1047 161.4 XLON 00038767431TRLO0
13:47:58.917 515 161.4 XLON 00038767429TRLO0
13:47:58.918 960 161.4 CHIX 00038767430TRLO0
13:47:58.918 719 161.4 BATE 00038767432TRLO0
13:51:13.093 1021 161.3 CHIX 00038767471TRLO0
13:51:13.093 583 161.3 BATE 00038767470TRLO0
13:51:13.094 1545 161.3 XLON 00038767472TRLO0
13:51:13.111 1587 161.2 CHIX 00038767473TRLO0
13:51:13.111 407 161.2 BATE 00038767474TRLO0
13:51:13.111 1417 161.2 XLON 00038767476TRLO0
13:51:13.111 1031 161.2 XLON 00038767475TRLO0
13:51:13.157 672 161.1 XLON 00038767477TRLO0
13:51:20.763 77 161.1 CHIX 00038767481TRLO0
13:51:20.763 618 161.1 CHIX 00038767479TRLO0
13:51:20.764 402 161.1 XLON 00038767480TRLO0
13:58:54.394 986 161 CHIX 00038767561TRLO0
13:58:54.394 635 161 BATE 00038767563TRLO0
13:58:54.394 290 161 BATE 00038767560TRLO0
13:58:54.394 1676 161 XLON 00038767562TRLO0
14:07:37.428 1184 160.9 CHIX 00038767736TRLO0
14:07:37.428 1422 160.9 BATE 00038767735TRLO0
14:07:37.428 1401 160.9 XLON 00038767738TRLO0
14:07:37.428 559 160.9 XLON 00038767737TRLO0
14:07:37.452 626 160.8 XLON 00038767739TRLO0
14:07:37.487 619 160.8 CHIX 00038767741TRLO0
14:07:37.487 512 160.8 BATE 00038767740TRLO0
14:07:37.488 370 160.8 XLON 00038767742TRLO0
14:07:37.623 410 160.8 XLON 00038767743TRLO0
14:18:34.125 482 160.8 TRQX 00038767995TRLO0
14:18:34.125 367 160.8 CHIX 00038767994TRLO0
14:18:34.125 1190 160.8 CHIX 00038767991TRLO0
14:18:34.125 1713 160.8 BATE 00038767992TRLO0
14:18:34.125 2191 160.8 XLON 00038767993TRLO0
14:18:34.150 431 160.7 XLON 00038767996TRLO0
14:18:34.161 498 160.8 CHIX 00038767997TRLO0
14:19:00.197 78 160.8 CHIX 00038768019TRLO0
14:19:00.197 266 160.8 CHIX 00038768018TRLO0
14:19:00.197 188 160.8 CHIX 00038768016TRLO0
14:19:00.197 498 160.8 BATE 00038768017TRLO0
14:19:34.133 498 160.8 BATE 00038768044TRLO0
14:28:36.006 595 161 XLON 00038768244TRLO0
14:29:04.250 345 160.9 CHIX 00038768247TRLO0
14:29:04.250 1056 160.9 CHIX 00038768246TRLO0
14:29:04.250 2606 160.9 XLON 00038768248TRLO0
14:29:04.305 556 160.8 XLON 00038768249TRLO0
14:29:59.916 1110 160.8 XLON 00038768284TRLO0
14:29:59.917 725 160.8 CHIX 00038768283TRLO0
14:29:59.917 1791 160.8 BATE 00038768282TRLO0
14:29:59.958 498 160.8 CHIX 00038768285TRLO0
14:30:00.961 498 160.8 BATE 00038768292TRLO0
14:30:05.910 688 160.7 BATE 00038768331TRLO0
14:30:05.910 193 160.7 XLON 00038768334TRLO0
14:30:05.910 193 160.7 XLON 00038768333TRLO0
14:30:05.910 383 160.7 XLON 00038768332TRLO0
14:30:05.933 228 160.6 BATE 00038768335TRLO0
14:36:28.745 1603 160.6 CHIX 00038768568TRLO0
14:36:28.745 1900 160.6 BATE 00038768570TRLO0
14:36:28.745 2558 160.6 XLON 00038768569TRLO0
14:36:28.748 702 160.5 CHIX 00038768572TRLO0
14:36:28.748 832 160.5 BATE 00038768571TRLO0
14:36:28.748 1122 160.5 XLON 00038768573TRLO0
14:36:28.754 517 160.5 BATE 00038768574TRLO0
14:36:28.755 608 160.5 XLON 00038768575TRLO0
14:36:28.782 398 160.4 CHIX 00038768576TRLO0
14:48:24.961 561 161.1 XLON 00038768989TRLO0
14:48:24.961 111 161.1 XLON 00038768988TRLO0
14:48:24.961 111 161.1 XLON 00038768987TRLO0
14:48:24.961 110 161.1 XLON 00038768986TRLO0
14:48:24.994 121 161.1 XLON 00038768993TRLO0
14:48:24.994 106 161.1 XLON 00038768992TRLO0
14:48:24.994 108 161.1 XLON 00038768991TRLO0
14:48:24.994 94 161.1 XLON 00038768990TRLO0
14:48:25.029 96 161.1 XLON 00038768996TRLO0
14:48:25.029 98 161.1 XLON 00038768995TRLO0
14:48:25.029 110 161.1 XLON 00038768994TRLO0
14:48:25.031 67 161.1 XLON 00038768998TRLO0
14:48:25.031 50 161.1 XLON 00038768997TRLO0
14:51:56.708 676 160.9 TRQX 00038769131TRLO0
14:51:56.708 1132 160.9 CHIX 00038769130TRLO0
14:51:56.708 1309 160.9 BATE 00038769128TRLO0
14:51:56.708 1798 160.9 XLON 00038769133TRLO0
14:51:56.708 788 160.8 XLON 00038769134TRLO0
14:51:56.709 780 160.8 CHIX 00038769132TRLO0
14:51:56.709 901 160.8 BATE 00038769129TRLO0
14:51:56.721 1316 161 CHIX 00038769135TRLO0
14:59:27.099 1115 160.9 CHIX 00038769327TRLO0
14:59:27.099 710 160.9 BATE 00038769329TRLO0
14:59:27.099 581 160.9 BATE 00038769328TRLO0
14:59:27.100 1812 160.9 XLON 00038769330TRLO0
14:59:27.107 404 161 CHIX 00038769331TRLO0
15:13:57.308 1041 161 BATE 00038769826TRLO0
15:25:25.644 1157 161 CHIX 00038770079TRLO0
15:31:05.415 616 161.3 CHIX 00038770225TRLO0
15:31:06.471 953 161.3 CHIX 00038770232TRLO0
15:31:06.475 86 161.4 XLON 00038770235TRLO0
15:31:06.475 577 161.4 XLON 00038770233TRLO0
15:31:06.479 2994 161.4 CHIX 00038770238TRLO0
15:31:06.479 91 161.4 CHIX 00038770237TRLO0
15:31:06.479 105 161.4 CHIX 00038770236TRLO0
15:31:06.479 112 161.4 CHIX 00038770234TRLO0
15:33:44.476 362 161.4 CHIX 00038770329TRLO0
15:35:43.518 362 161.4 BATE 00038770433TRLO0
15:37:48.251 921 161.5 CHIX 00038770533TRLO0
15:37:48.251 474 161.5 CHIX 00038770532TRLO0
15:37:56.568 30 161.4 CHIX 00038770540TRLO0
15:38:14.522 618 161.4 BATE 00038770560TRLO0
15:39:02.585 362 161.4 BATE 00038770594TRLO0
15:40:08.594 362 161.4 BATE 00038770648TRLO0
15:41:14.612 362 161.4 CHIX 00038770686TRLO0
15:41:50.846 797 161.4 CHIX 00038770695TRLO0
15:42:18.635 362 161.4 BATE 00038770702TRLO0
15:43:11.648 362 161.4 CHIX 00038770745TRLO0
15:44:02.813 1043 161.4 CHIX 00038770761TRLO0
15:44:04.661 362 161.4 CHIX 00038770763TRLO0
15:44:57.668 362 161.4 BATE 00038770800TRLO0
15:45:46.669 362 161.4 BATE 00038770843TRLO0
15:46:04.061 999 161.4 BATE 00038770849TRLO0
15:46:35.682 362 161.4 BATE 00038770868TRLO0
15:46:47.790 1296 161.7 CHIX 00038770875TRLO0
15:46:47.994 565 161.7 CHIX 00038770881TRLO0
15:46:47.994 98 161.7 CHIX 00038770880TRLO0
15:46:47.994 104 161.7 CHIX 00038770879TRLO0
15:46:47.994 111 161.7 CHIX 00038770878TRLO0
15:46:47.994 165 161.7 CHIX 00038770877TRLO0
15:46:49.688 1335 161.7 CHIX 00038770887TRLO0
15:46:49.688 95 161.7 CHIX 00038770886TRLO0
15:46:49.688 105 161.7 CHIX 00038770885TRLO0
15:46:49.688 102 161.7 CHIX 00038770884TRLO0
15:47:05.460 72 161.7 CHIX 00038770897TRLO0
15:47:05.460 95 161.7 CHIX 00038770896TRLO0
15:47:05.460 94 161.7 CHIX 00038770895TRLO0
15:47:05.460 1200 161.7 CHIX 00038770894TRLO0
15:47:39.705 766 161.5 TRQX 00038770915TRLO0
15:47:39.705 1743 161.5 CHIX 00038770914TRLO0
15:47:39.705 42 161.5 CHIX 00038770911TRLO0
15:47:39.705 2195 161.5 BATE 00038770912TRLO0
15:47:39.705 2195 161.5 XLON 00038770913TRLO0
15:47:39.740 1088 161.6 XLON 00038770918TRLO0
15:47:39.740 262 161.6 XLON 00038770917TRLO0
15:47:39.741 1882 161.6 BATE 00038770916TRLO0
15:47:40.166 107 161.4 TRQX 00038770920TRLO0
15:47:40.166 2195 161.4 BATE 00038770919TRLO0
15:47:40.167 2195 161.4 XLON 00038770921TRLO0
15:48:28.724 362 161.4 CHIX 00038770979TRLO0
15:49:54.479 46 161.4 CHIX 00038771054TRLO0
15:50:06.744 362 161.4 BATE 00038771096TRLO0
15:50:26.677 1162 161.4 BATE 00038771139TRLO0
15:50:52.803 412 161.7 XLON 00038771171TRLO0
15:50:52.803 362 161.7 XLON 00038771170TRLO0
15:50:57.769 884 161.7 XLON 00038771173TRLO0
15:50:57.794 445 161.7 XLON 00038771176TRLO0
15:50:57.794 110 161.7 XLON 00038771175TRLO0
15:50:57.794 96 161.7 XLON 00038771174TRLO0
15:50:57.819 345 161.7 XLON 00038771179TRLO0
15:50:57.819 96 161.7 XLON 00038771178TRLO0
15:50:57.819 102 161.7 XLON 00038771177TRLO0
15:50:57.993 402 161.7 XLON 00038771180TRLO0
15:50:58.193 109 161.7 XLON 00038771183TRLO0
15:50:58.193 103 161.7 XLON 00038771182TRLO0
15:50:58.193 106 161.7 XLON 00038771181TRLO0
15:50:58.194 910 161.7 XLON 00038771184TRLO0
15:50:58.222 394 161.7 XLON 00038771185TRLO0
15:50:58.243 394 161.7 XLON 00038771186TRLO0
15:50:58.275 393 161.7 XLON 00038771187TRLO0
15:50:58.313 337 161.7 XLON 00038771191TRLO0
15:50:58.313 107 161.7 XLON 00038771190TRLO0
15:50:58.313 97 161.7 XLON 00038771189TRLO0
15:50:58.313 104 161.7 XLON 00038771188TRLO0
15:51:44.787 362 161.5 BATE 00038771233TRLO0
15:52:33.796 61 161.5 CHIX 00038771263TRLO0
15:53:22.821 362 161.5 BATE 00038771290TRLO0
15:54:19.824 362 161.5 CHIX 00038771318TRLO0
15:55:27.865 362 161.5 CHIX 00038771368TRLO0
15:55:51.603 240 161.5 CHIX 00038771381TRLO0
15:56:19.735 1060 161.5 BATE 00038771398TRLO0
15:56:24.070 376 161.5 CHIX 00038771407TRLO0
15:56:24.070 376 161.5 CHIX 00038771406TRLO0
15:56:24.070 1086 161.5 CHIX 00038771403TRLO0
15:56:24.070 2246 161.5 BATE 00038771405TRLO0
15:56:24.070 2195 161.5 XLON 00038771404TRLO0
15:56:36.886 362 161.5 BATE 00038771430TRLO0
15:57:45.911 362 161.5 BATE 00038771459TRLO0
15:57:57.526 1106 161.5 BATE 00038771464TRLO0
15:58:52.039 362 161.5 BATE 00038771491TRLO0
15:59:41.033 362 161.5 BATE 00038771513TRLO0
15:59:43.468 337 161.5 CHIX 00038771514TRLO0
15:59:55.804 1023 161.5 CHIX 00038771521TRLO0
16:00:20.036 214 161.5 BATE 00038771528TRLO0
16:00:57.041 362 161.5 BATE 00038771552TRLO0
16:02:01.088 786 161.5 CHIX 00038771574TRLO0
16:02:01.089 404 161.5 TRQX 00038771580TRLO0
16:02:01.089 404 161.5 TRQX 00038771579TRLO0
16:02:01.089 526 161.5 CHIX 00038771576TRLO0
16:02:01.089 1123 161.5 BATE 00038771577TRLO0
16:02:01.089 1123 161.5 BATE 00038771575TRLO0
16:02:01.089 2195 161.5 XLON 00038771578TRLO0
16:02:01.099 623 161.6 XLON 00038771586TRLO0
16:02:01.099 499 161.6 XLON 00038771585TRLO0
16:02:01.099 85 161.6 XLON 00038771584TRLO0
16:02:01.099 389 161.6 XLON 00038771583TRLO0
16:02:01.099 741 161.6 XLON 00038771582TRLO0
16:02:01.099 26 161.6 XLON 00038771581TRLO0
16:02:01.127 875 161.5 CHIX 00038771587TRLO0
16:02:01.128 1231 161.6 XLON 00038771589TRLO0
16:02:01.128 111 161.6 XLON 00038771588TRLO0
16:02:01.130 1341 161.6 BATE 00038771590TRLO0
16:02:01.149 362 161.4 BATE 00038771591TRLO0
16:02:01.153 1056 161.6 BATE 00038771592TRLO0
16:02:01.153 302 161.6 XLON 00038771597TRLO0
16:02:01.153 499 161.6 XLON 00038771596TRLO0
16:02:01.153 98 161.6 XLON 00038771595TRLO0
16:02:01.153 99 161.6 XLON 00038771594TRLO0
16:02:01.153 93 161.6 XLON 00038771593TRLO0
16:02:01.189 1192 161.6 BATE 00038771598TRLO0
16:02:01.189 838 161.6 XLON 00038771603TRLO0
16:02:01.189 100 161.6 XLON 00038771602TRLO0
16:02:01.189 91 161.6 XLON 00038771601TRLO0
16:02:01.189 70 161.6 XLON 00038771600TRLO0
16:02:01.189 109 161.6 XLON 00038771599TRLO0
16:02:01.201 113 161.5 TRQX 00038771604TRLO0
16:02:06.047 1471 161.4 BATE 00038771607TRLO0
16:02:06.047 362 161.4 BATE 00038771605TRLO0
16:02:06.047 3221 161.4 XLON 00038771606TRLO0
16:02:13.427 963 161.3 BATE 00038771614TRLO0
16:02:13.427 445 161.3 XLON 00038771615TRLO0
16:02:13.427 72 161.3 XLON 00038771613TRLO0
16:02:43.051 362 161.3 BATE 00038771642TRLO0
16:04:15.232 542 161.3 BATE 00038771709TRLO0
16:04:23.369 299 161.3 CHIX 00038771713TRLO0
16:04:23.369 270 161.3 CHIX 00038771712TRLO0
16:04:23.369 1047 161.3 BATE 00038771711TRLO0
16:04:23.369 2195 161.3 XLON 00038771714TRLO0
16:05:58.104 757 161.2 CHIX 00038771748TRLO0
16:08:23.163 233 161.3 BATE 00038771792TRLO0
16:09:00.165 362 161.3 BATE 00038771835TRLO0
16:09:09.849 404 161.3 BATE 00038771840TRLO0
16:10:12.198 362 161.3 BATE 00038771884TRLO0
16:10:49.207 362 161.3 BATE 00038771898TRLO0
16:11:25.221 362 161.3 BATE 00038771915TRLO0
16:12:01.227 362 161.3 BATE 00038771941TRLO0
16:12:37.235 362 161.3 BATE 00038771963TRLO0
16:12:45.743 1187 161.3 BATE 00038771964TRLO0
16:13:01.056 906 161.3 CHIX 00038771979TRLO0
16:13:01.056 778 161.3 BATE 00038771978TRLO0
16:13:01.057 1100 161.3 CHIX 00038771981TRLO0
16:13:01.064 92 161.4 XLON 00038771985TRLO0
16:13:01.064 92 161.4 XLON 00038771984TRLO0
16:13:01.064 1400 161.4 XLON 00038771983TRLO0
16:13:01.064 97 161.4 XLON 00038771982TRLO0
16:13:01.064 27 161.4 XLON 00038771980TRLO0
16:13:23.070 617 161.3 CHIX 00038771997TRLO0
16:13:53.257 362 161.3 CHIX 00038772033TRLO0
16:14:29.270 362 161.3 CHIX 00038772078TRLO0
16:14:50.189 508 161.3 XLON 00038772097TRLO0
16:14:51.465 1149 161.3 XLON 00038772102TRLO0
16:15:02.289 94 161.3 XLON 00038772111TRLO0
16:15:02.289 111 161.3 XLON 00038772110TRLO0
16:15:02.289 281 161.3 XLON 00038772109TRLO0
16:15:31.292 87 161.2 CHIX 00038772142TRLO0
16:16:00.304 134 161.2 BATE 00038772156TRLO0
16:16:02.028 214 161.2 BATE 00038772159TRLO0
16:16:29.316 362 161.2 BATE 00038772181TRLO0
16:16:59.323 362 161.2 CHIX 00038772192TRLO0
16:18:27.473 98 161.2 XLON 00038772261TRLO0
16:18:27.484 260 161.2 CHIX 00038772262TRLO0
Copyright (c) 2025 PR Newswire Association,LLC. All Rights ReservedRecent news on Firstgroup
See all newsREG-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG - Office of Rail&Road - ORR’s decision: West Coast Main Line applications
AnnouncementREG-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG-FirstGroup Plc: Transaction in Own Shares
Announcement