REG-FirstGroup Plc: Transaction in Own Shares
13/02/2025 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 12 February 2025
Number of ordinary shares purchased 396,638
Weighted average price paid (p) 161.47
Highest price paid (p) 164.30
Lowest price paid (p) 160.20
Following the above purchase, FirstGroup holds 152,078,756 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 598,616,259. 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 12 February 2025 is 598,616,259. 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 161.44 171,182
BATE 161.52 117,793
CHIX 161.46 99,076
TRQX 161.64 8,587
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
08:02:54.005 1299 161.3 XLON 00038773529TRLO0
08:05:33.082 906 162 CHIX 00038773610TRLO0
08:05:33.083 900 162 XLON 00038773609TRLO0
08:11:17.637 747 162 TRQX 00038773918TRLO0
08:11:17.637 517 162 CHIX 00038773915TRLO0
08:11:17.637 622 162 BATE 00038773916TRLO0
08:11:17.637 892 162 XLON 00038773917TRLO0
08:11:17.644 516 161.9 CHIX 00038773919TRLO0
08:11:17.645 619 161.9 BATE 00038773920TRLO0
08:11:17.646 698 161.9 XLON 00038773921TRLO0
08:11:18.073 494 161.8 CHIX 00038773922TRLO0
08:11:18.073 418 161.8 BATE 00038773923TRLO0
08:13:53.152 166 161.9 XLON 00038773999TRLO0
08:13:53.152 723 161.9 XLON 00038773996TRLO0
08:13:53.159 425 162 CHIX 00038774002TRLO0
08:13:53.159 1057 161.9 CHIX 00038774001TRLO0
08:13:53.159 616 161.9 BATE 00038774000TRLO0
08:13:53.168 494 161.9 XLON 00038774003TRLO0
08:13:53.175 405 161.9 BATE 00038774004TRLO0
08:13:53.176 394 161.9 XLON 00038774005TRLO0
08:13:53.513 494 161.9 XLON 00038774006TRLO0
08:13:53.534 400 161.9 BATE 00038774007TRLO0
08:13:53.534 407 161.9 XLON 00038774008TRLO0
08:13:53.640 741 161.8 CHIX 00038774010TRLO0
08:13:53.640 614 161.8 BATE 00038774011TRLO0
08:13:53.640 670 161.8 XLON 00038774009TRLO0
08:13:53.644 399 161.9 BATE 00038774012TRLO0
08:15:37.228 602 162 XLON 00038774067TRLO0
08:15:37.230 660 161.9 XLON 00038774069TRLO0
08:15:37.237 502 161.8 BATE 00038774072TRLO0
08:15:37.238 399 161.8 CHIX 00038774071TRLO0
08:15:37.238 278 161.8 BATE 00038774073TRLO0
08:15:37.238 390 161.8 XLON 00038774070TRLO0
08:15:37.240 396 161.9 BATE 00038774074TRLO0
08:15:37.296 484 161.7 BATE 00038774075TRLO0
08:15:41.534 295 161.6 BATE 00038774083TRLO0
08:18:16.044 409 161.6 CHIX 00038774205TRLO0
08:18:16.044 449 161.6 BATE 00038774203TRLO0
08:18:16.044 494 161.6 XLON 00038774204TRLO0
08:34:03.380 615 162 BATE 00038774814TRLO0
08:34:03.380 895 162 XLON 00038774815TRLO0
08:36:18.053 470 162 TRQX 00038774922TRLO0
08:36:18.053 494 162 CHIX 00038774921TRLO0
08:36:18.053 494 162 BATE 00038774919TRLO0
08:36:18.055 494 162 XLON 00038774923TRLO0
08:36:18.064 621 162 BATE 00038774924TRLO0
08:36:18.066 405 162 CHIX 00038774925TRLO0
08:36:18.066 102 162 XLON 00038774927TRLO0
08:36:18.066 500 162 XLON 00038774926TRLO0
08:38:28.470 288 162.2 XLON 00038775074TRLO0
08:38:28.470 119 162.2 XLON 00038775073TRLO0
08:38:28.470 120 162.2 XLON 00038775072TRLO0
08:38:28.490 30 162.2 XLON 00038775086TRLO0
08:38:28.490 130 162.2 XLON 00038775085TRLO0
08:38:28.490 496 162.2 XLON 00038775084TRLO0
08:38:28.490 108 162.2 XLON 00038775083TRLO0
08:38:28.490 331 162.2 XLON 00038775082TRLO0
08:38:28.490 306 162.2 XLON 00038775077TRLO0
08:38:28.552 285 162.2 XLON 00038775095TRLO0
08:38:28.552 109 162.2 XLON 00038775094TRLO0
08:38:28.552 131 162.2 XLON 00038775092TRLO0
08:38:28.552 14 162.2 XLON 00038775091TRLO0
08:38:28.552 306 162.2 XLON 00038775090TRLO0
08:38:28.552 595 162.2 XLON 00038775089TRLO0
08:42:08.354 80 162.2 CHIX 00038775350TRLO0
08:42:08.354 173 162.2 CHIX 00038775348TRLO0
08:42:08.354 187 162.2 CHIX 00038775346TRLO0
08:42:08.356 473 162.2 BATE 00038775367TRLO0
08:42:08.356 28 162.2 BATE 00038775366TRLO0
08:42:08.356 27 162.2 BATE 00038775365TRLO0
08:42:08.356 27 162.2 BATE 00038775361TRLO0
08:42:08.356 27 162.2 BATE 00038775349TRLO0
08:42:08.356 464 162.2 XLON 00038775364TRLO0
08:42:08.356 117 162.2 XLON 00038775362TRLO0
08:42:08.356 128 162.2 XLON 00038775351TRLO0
08:42:08.379 615 162.2 BATE 00038775377TRLO0
08:42:08.389 701 162.2 BATE 00038775384TRLO0
08:42:08.395 51 162.1 CHIX 00038775385TRLO0
08:45:36.416 523 162.6 CHIX 00038775522TRLO0
08:45:36.416 118 162.5 XLON 00038775521TRLO0
08:45:53.130 521 162.5 CHIX 00038775560TRLO0
08:45:53.130 612 162.5 BATE 00038775559TRLO0
08:45:53.130 665 162.5 XLON 00038775571TRLO0
08:45:53.130 220 162.4 XLON 00038775573TRLO0
08:45:53.138 518 162.4 CHIX 00038775575TRLO0
08:45:53.138 877 162.2 BATE 00038775574TRLO0
08:45:53.142 1043 162.2 XLON 00038775577TRLO0
08:45:53.147 460 162.4 CHIX 00038775585TRLO0
08:50:05.777 371 163.3 CHIX 00038775843TRLO0
08:50:05.777 146 163.3 CHIX 00038775841TRLO0
08:50:05.777 660 163.3 BATE 00038775845TRLO0
08:50:05.777 138 163.3 BATE 00038775842TRLO0
08:50:05.778 494 163.3 XLON 00038775846TRLO0
08:50:05.778 494 163.3 XLON 00038775844TRLO0
08:50:05.786 558 163.2 BATE 00038775848TRLO0
08:50:05.786 693 163.2 XLON 00038775847TRLO0
08:50:05.787 744 163.2 CHIX 00038775849TRLO0
08:50:05.789 372 163.1 XLON 00038775850TRLO0
08:50:05.798 522 163.1 CHIX 00038775851TRLO0
09:00:37.229 519 164.3 CHIX 00038776171TRLO0
09:00:37.229 891 164.3 XLON 00038776173TRLO0
09:00:37.751 983 164.1 XLON 00038776175TRLO0
09:00:37.752 823 164.1 CHIX 00038776176TRLO0
09:00:37.752 615 164.1 BATE 00038776177TRLO0
09:00:37.752 576 164 CHIX 00038776178TRLO0
09:00:37.752 743 164 XLON 00038776179TRLO0
09:01:20.000 883 163.8 BATE 00038776202TRLO0
09:01:20.000 620 163.7 BATE 00038776201TRLO0
09:01:54.602 459 163.5 CHIX 00038776221TRLO0
09:01:54.602 410 163.5 BATE 00038776223TRLO0
09:01:54.602 455 163.5 XLON 00038776222TRLO0
09:12:45.642 514 163.4 TRQX 00038776653TRLO0
09:12:45.642 694 163.4 CHIX 00038776649TRLO0
09:12:45.642 618 163.4 BATE 00038776650TRLO0
09:12:45.642 894 163.4 XLON 00038776639TRLO0
09:12:45.642 485 163.3 CHIX 00038776652TRLO0
09:12:45.650 437 163.5 XLON 00038776660TRLO0
09:12:45.650 492 163.5 XLON 00038776659TRLO0
09:12:45.650 258 163.5 XLON 00038776658TRLO0
09:12:45.651 501 163.2 TRQX 00038776656TRLO0
09:12:45.654 677 163.2 XLON 00038776671TRLO0
09:13:15.552 687 163.1 CHIX 00038776679TRLO0
09:13:15.552 944 163.1 BATE 00038776690TRLO0
09:13:15.552 464 163.1 XLON 00038776689TRLO0
09:13:15.552 662 163 BATE 00038776691TRLO0
09:20:01.130 650 162.5 CHIX 00038776947TRLO0
09:20:01.130 196 162.5 BATE 00038776949TRLO0
09:20:01.130 574 162.5 BATE 00038776946TRLO0
09:20:01.130 975 162.5 XLON 00038776948TRLO0
09:20:09.868 109 162.4 CHIX 00038776964TRLO0
09:20:09.868 109 162.4 CHIX 00038776963TRLO0
09:20:09.868 342 162.4 CHIX 00038776961TRLO0
09:20:09.868 664 162.4 BATE 00038776960TRLO0
09:20:09.868 682 162.4 XLON 00038776962TRLO0
09:20:13.567 439 162.3 XLON 00038776966TRLO0
09:27:59.013 100 162.2 CHIX 00038777221TRLO0
09:28:02.544 609 162.2 XLON 00038777230TRLO0
09:28:02.544 434 162.2 XLON 00038777228TRLO0
09:28:02.545 302 162.2 CHIX 00038777229TRLO0
09:28:02.545 302 162.2 CHIX 00038777227TRLO0
09:28:05.683 224 162.1 CHIX 00038777235TRLO0
09:28:05.683 268 162.1 CHIX 00038777232TRLO0
09:28:05.683 237 162.1 BATE 00038777236TRLO0
09:28:05.683 643 162.1 BATE 00038777233TRLO0
09:28:05.683 365 162.1 XLON 00038777237TRLO0
09:28:05.683 365 162.1 XLON 00038777234TRLO0
09:30:03.003 894 162.1 BATE 00038777320TRLO0
09:30:03.003 802 162.1 XLON 00038777321TRLO0
09:31:46.387 566 162 CHIX 00038777352TRLO0
09:34:36.690 452 162.2 CHIX 00038777458TRLO0
09:34:36.690 861 162.2 BATE 00038777454TRLO0
09:34:36.690 737 162.2 XLON 00038777459TRLO0
09:43:26.004 788 162.1 BATE 00038777594TRLO0
09:50:00.088 673 162.2 CHIX 00038777885TRLO0
09:50:00.088 551 162.2 BATE 00038777886TRLO0
09:51:36.708 494 162.3 XLON 00038777918TRLO0
10:03:02.117 702 162.2 CHIX 00038778171TRLO0
10:03:02.117 535 162.2 BATE 00038778172TRLO0
10:03:02.118 694 162.2 XLON 00038778174TRLO0
10:03:02.118 94 162.2 XLON 00038778173TRLO0
10:11:38.976 766 162.1 CHIX 00038778401TRLO0
10:11:38.976 535 162.1 BATE 00038778402TRLO0
10:11:38.976 788 162.1 XLON 00038778410TRLO0
10:11:38.976 373 162 BATE 00038778411TRLO0
10:11:38.976 551 162 XLON 00038778412TRLO0
10:11:38.985 324 162.2 BATE 00038778414TRLO0
10:11:38.985 128 162.2 BATE 00038778413TRLO0
10:11:38.986 327 162.2 XLON 00038778416TRLO0
10:11:38.986 131 162.2 XLON 00038778415TRLO0
10:11:53.346 1063 162.2 BATE 00038778424TRLO0
10:11:53.346 1064 162.2 XLON 00038778432TRLO0
10:11:53.354 525 162.1 CHIX 00038778433TRLO0
10:11:53.358 887 162.2 BATE 00038778439TRLO0
10:11:53.358 486 162.1 BATE 00038778434TRLO0
10:11:53.368 471 162.1 CHIX 00038778449TRLO0
10:11:53.368 566 162.1 CHIX 00038778442TRLO0
10:11:53.368 884 162.1 CHIX 00038778441TRLO0
10:11:53.375 762 162.1 XLON 00038778451TRLO0
10:11:53.375 122 162.1 XLON 00038778450TRLO0
10:11:53.396 790 162.1 XLON 00038778454TRLO0
10:11:53.396 403 162.1 XLON 00038778453TRLO0
10:11:53.396 34 162.1 XLON 00038778452TRLO0
10:11:53.417 882 162.1 XLON 00038778455TRLO0
10:11:53.442 846 162.1 XLON 00038778460TRLO0
10:11:53.442 113 162.1 XLON 00038778459TRLO0
10:11:53.442 119 162.1 XLON 00038778458TRLO0
10:12:17.011 1294 161.9 XLON 00038778499TRLO0
10:12:30.194 621 162 BATE 00038778516TRLO0
10:12:30.194 875 162 XLON 00038778517TRLO0
10:18:05.803 603 161.9 CHIX 00038778877TRLO0
10:29:35.120 464 162 TRQX 00038779368TRLO0
10:29:35.120 572 162 CHIX 00038779371TRLO0
10:29:35.120 681 162 BATE 00038779370TRLO0
10:29:35.120 981 162 XLON 00038779372TRLO0
10:29:35.125 1970 162.1 BATE 00038779373TRLO0
10:29:35.126 1690 162.1 XLON 00038779379TRLO0
10:29:35.126 496 162.1 XLON 00038779378TRLO0
10:29:35.126 119 162.1 XLON 00038779377TRLO0
10:29:35.126 112 162.1 XLON 00038779376TRLO0
10:29:35.126 289 162.1 XLON 00038779375TRLO0
10:29:35.126 122 162.1 XLON 00038779374TRLO0
10:29:35.150 567 162.1 CHIX 00038779388TRLO0
10:29:35.150 113 162.1 CHIX 00038779382TRLO0
10:29:35.153 494 162 BATE 00038779390TRLO0
10:29:41.961 41 161.9 TRQX 00038779395TRLO0
10:29:41.961 580 161.9 CHIX 00038779392TRLO0
10:29:41.961 122 161.9 BATE 00038779396TRLO0
10:29:41.961 326 161.9 BATE 00038779393TRLO0
10:29:41.961 446 161.9 XLON 00038779397TRLO0
10:29:41.961 444 161.9 XLON 00038779394TRLO0
10:37:21.206 159 161.9 CHIX 00038779611TRLO0
10:37:21.206 610 161.9 CHIX 00038779610TRLO0
10:37:21.206 677 161.9 XLON 00038779612TRLO0
10:39:10.725 160 161.9 CHIX 00038779654TRLO0
10:40:45.537 1012 162.1 BATE 00038779700TRLO0
10:40:45.537 949 162.1 XLON 00038779702TRLO0
10:40:45.537 1030 162 CHIX 00038779711TRLO0
10:40:45.537 709 162 BATE 00038779709TRLO0
10:40:45.537 666 162 XLON 00038779710TRLO0
10:50:40.136 1072 162 CHIX 00038780029TRLO0
10:50:40.136 906 162 BATE 00038780030TRLO0
10:50:40.136 1319 162 XLON 00038780025TRLO0
10:58:50.005 448 162.2 XLON 00038780240TRLO0
11:01:44.005 345 162.2 XLON 00038780293TRLO0
11:01:44.005 125 162.2 XLON 00038780292TRLO0
11:01:44.005 123 162.2 XLON 00038780291TRLO0
11:01:44.005 13 162.2 XLON 00038780290TRLO0
11:03:48.938 1406 162.2 BATE 00038780322TRLO0
11:03:55.068 265 162.2 CHIX 00038780331TRLO0
11:03:55.068 142 162.2 CHIX 00038780326TRLO0
11:03:55.083 33 162.2 CHIX 00038780341TRLO0
11:03:55.083 39 162.2 CHIX 00038780340TRLO0
11:03:55.083 22 162.2 CHIX 00038780339TRLO0
11:03:55.083 744 162.2 CHIX 00038780338TRLO0
11:03:55.083 41 162.2 CHIX 00038780337TRLO0
11:03:55.084 140 162.2 CHIX 00038780342TRLO0
11:04:38.004 109 162.2 XLON 00038780357TRLO0
11:04:38.004 124 162.2 XLON 00038780352TRLO0
11:04:38.005 549 162.2 XLON 00038780359TRLO0
11:04:38.011 388 162.1 TRQX 00038780360TRLO0
11:05:41.198 1051 162 BATE 00038780395TRLO0
11:05:41.199 1579 162 XLON 00038780388TRLO0
11:05:41.412 794 162 BATE 00038780401TRLO0
11:05:41.413 774 162 XLON 00038780402TRLO0
11:08:17.133 564 162 XLON 00038780455TRLO0
11:08:31.403 437 162 BATE 00038780464TRLO0
11:18:08.309 770 162.6 CHIX 00038780698TRLO0
11:18:08.309 1030 162.6 BATE 00038780687TRLO0
11:18:08.309 1862 162.6 XLON 00038780699TRLO0
11:18:17.293 763 162.5 CHIX 00038780712TRLO0
11:18:17.293 721 162.5 BATE 00038780716TRLO0
11:18:17.293 816 162.5 XLON 00038780717TRLO0
11:18:17.964 490 162.4 XLON 00038780718TRLO0
11:18:17.965 534 162.4 CHIX 00038780719TRLO0
11:18:37.312 1012 162.3 CHIX 00038780744TRLO0
11:18:37.312 709 162.2 CHIX 00038780746TRLO0
11:26:38.679 596 163 CHIX 00038780928TRLO0
11:26:38.679 827 163 BATE 00038780929TRLO0
11:26:38.679 417 162.9 CHIX 00038780931TRLO0
11:26:38.679 579 162.9 BATE 00038780932TRLO0
11:26:38.679 1268 162.9 XLON 00038780930TRLO0
11:26:38.680 763 162.8 XLON 00038780933TRLO0
11:39:01.297 406 162.8 TRQX 00038781147TRLO0
11:39:01.297 927 162.8 CHIX 00038781143TRLO0
11:39:01.297 1125 162.8 BATE 00038781146TRLO0
11:39:01.297 1458 162.8 XLON 00038781148TRLO0
11:39:04.014 693 162.8 CHIX 00038781156TRLO0
11:39:04.014 101 162.8 BATE 00038781157TRLO0
11:39:04.014 696 162.8 BATE 00038781153TRLO0
11:39:04.015 788 162.8 XLON 00038781158TRLO0
11:39:04.309 546 162.7 XLON 00038781160TRLO0
11:41:36.685 529 162.6 XLON 00038781247TRLO0
11:43:40.889 566 162.4 CHIX 00038781316TRLO0
11:43:40.889 338 162.4 BATE 00038781315TRLO0
11:43:40.890 442 162.4 XLON 00038781317TRLO0
11:44:14.194 336 162.4 BATE 00038781324TRLO0
11:45:38.648 451 162.1 XLON 00038781370TRLO0
11:49:49.140 870 162 BATE 00038781523TRLO0
11:49:49.144 732 162 CHIX 00038781533TRLO0
11:51:55.382 768 162.1 XLON 00038781687TRLO0
11:52:02.924 412 162 CHIX 00038781706TRLO0
11:52:02.924 489 162 BATE 00038781707TRLO0
11:52:02.924 748 162 XLON 00038781708TRLO0
11:58:33.921 301 161.7 CHIX 00038781931TRLO0
11:58:33.921 301 161.7 CHIX 00038781929TRLO0
11:58:33.921 229 161.7 CHIX 00038781926TRLO0
11:58:33.921 583 161.7 BATE 00038781928TRLO0
11:58:33.921 657 161.7 XLON 00038781930TRLO0
11:58:33.921 199 161.7 XLON 00038781927TRLO0
12:00:39.010 387 161.6 BATE 00038781997TRLO0
12:00:39.010 387 161.6 BATE 00038781995TRLO0
12:00:39.010 273 161.6 XLON 00038781998TRLO0
12:00:39.010 393 161.6 XLON 00038781996TRLO0
12:00:39.017 468 161.5 XLON 00038781999TRLO0
12:06:23.577 10 161.7 CHIX 00038782211TRLO0
12:06:23.577 696 161.7 BATE 00038782212TRLO0
12:06:23.577 1009 161.7 XLON 00038782213TRLO0
12:16:35.950 455 161.7 TRQX 00038782638TRLO0
12:16:35.950 829 161.7 CHIX 00038782639TRLO0
12:16:35.950 628 161.7 CHIX 00038782637TRLO0
12:16:35.950 1385 161.7 BATE 00038782636TRLO0
12:16:35.950 2014 161.7 XLON 00038782640TRLO0
12:34:01.151 725 161.8 BATE 00038782962TRLO0
13:01:54.359 6 161.9 XLON 00038783439TRLO0
13:09:47.133 549 161.8 TRQX 00038783553TRLO0
13:09:47.133 892 161.8 CHIX 00038783534TRLO0
13:09:47.133 1038 161.8 BATE 00038783551TRLO0
13:09:47.133 1518 161.8 XLON 00038783549TRLO0
13:09:47.134 192 161.7 BATE 00038783556TRLO0
13:09:47.138 624 161.7 CHIX 00038783561TRLO0
13:09:47.138 536 161.7 BATE 00038783558TRLO0
13:09:47.138 666 161.7 XLON 00038783560TRLO0
13:09:47.139 401 161.6 XLON 00038783562TRLO0
13:09:47.142 2136 161.9 CHIX 00038783569TRLO0
13:09:47.142 91 161.9 CHIX 00038783567TRLO0
13:09:47.142 121 161.8 CHIX 00038783566TRLO0
13:09:47.142 1054 161.8 CHIX 00038783565TRLO0
13:09:47.142 91 161.8 CHIX 00038783564TRLO0
13:09:47.142 91 161.8 CHIX 00038783563TRLO0
13:09:47.146 436 161.8 BATE 00038783571TRLO0
13:09:47.146 1348 161.8 BATE 00038783570TRLO0
13:09:47.146 662 161.8 BATE 00038783568TRLO0
13:09:47.153 1325 161.8 XLON 00038783572TRLO0
13:09:47.163 574 161.9 CHIX 00038783576TRLO0
13:09:47.163 117 161.9 CHIX 00038783575TRLO0
13:09:47.163 113 161.9 CHIX 00038783574TRLO0
13:09:47.163 595 161.8 CHIX 00038783573TRLO0
13:09:47.168 923 161.8 XLON 00038783577TRLO0
13:09:47.169 941 161.8 BATE 00038783578TRLO0
13:09:47.190 466 161.8 BATE 00038783584TRLO0
13:09:47.190 375 161.8 BATE 00038783582TRLO0
13:09:47.191 312 161.8 BATE 00038783585TRLO0
13:09:47.192 958 161.8 XLON 00038783583TRLO0
13:10:37.598 520 161.7 CHIX 00038783600TRLO0
13:10:37.603 1235 161.9 XLON 00038783601TRLO0
13:20:09.454 590 161.7 CHIX 00038783720TRLO0
13:20:09.454 590 161.7 CHIX 00038783714TRLO0
13:20:09.454 81 161.7 BATE 00038783721TRLO0
13:20:09.454 81 161.7 BATE 00038783719TRLO0
13:20:09.454 1133 161.7 BATE 00038783717TRLO0
13:20:09.454 1292 161.7 XLON 00038783718TRLO0
13:20:09.454 635 161.7 XLON 00038783715TRLO0
13:20:09.463 1300 161.9 XLON 00038783725TRLO0
13:20:09.463 113 161.9 XLON 00038783724TRLO0
13:20:09.463 113 161.9 XLON 00038783723TRLO0
13:20:09.463 674 161.9 XLON 00038783722TRLO0
13:20:09.464 203 161.9 XLON 00038783726TRLO0
13:30:01.547 792 161.7 BATE 00038783867TRLO0
13:30:02.586 38 161.7 XLON 00038783954TRLO0
13:30:02.587 1203 161.7 CHIX 00038783955TRLO0
13:30:02.587 370 161.7 BATE 00038783957TRLO0
13:30:02.587 227 161.7 BATE 00038783953TRLO0
13:30:02.587 850 161.6 XLON 00038783956TRLO0
13:30:02.592 722 161.6 CHIX 00038783958TRLO0
13:30:02.592 928 161.6 BATE 00038783959TRLO0
13:30:04.058 25 161.7 BATE 00038784105TRLO0
13:30:04.440 372 161.7 CHIX 00038784113TRLO0
13:30:05.895 492 161.7 CHIX 00038784146TRLO0
13:30:05.895 1394 161.7 BATE 00038784145TRLO0
13:30:06.651 593 161.6 CHIX 00038784149TRLO0
13:30:06.651 622 161.6 BATE 00038784148TRLO0
13:30:06.657 1058 161.6 XLON 00038784150TRLO0
13:30:06.761 1043 161.6 XLON 00038784151TRLO0
13:30:06.952 1015 161.6 XLON 00038784152TRLO0
13:30:07.281 374 161.5 BATE 00038784157TRLO0
13:30:07.281 513 161.5 XLON 00038784158TRLO0
13:31:33.095 1862 161.3 XLON 00038784572TRLO0
13:31:39.195 1041 161.2 XLON 00038784627TRLO0
13:31:39.195 635 161.2 XLON 00038784626TRLO0
13:39:52.838 942 161.2 CHIX 00038785699TRLO0
13:43:59.505 205 161.2 XLON 00038785922TRLO0
13:43:59.507 1542 161.2 XLON 00038785923TRLO0
13:45:00.506 630 161.2 XLON 00038785937TRLO0
13:46:59.904 1354 161.3 XLON 00038785993TRLO0
13:48:58.004 577 161.2 TRQX 00038786072TRLO0
13:48:58.004 1366 161.2 CHIX 00038786071TRLO0
13:48:58.004 870 161.2 XLON 00038786073TRLO0
13:48:58.004 1009 161.1 CHIX 00038786074TRLO0
13:48:58.004 609 161.1 XLON 00038786075TRLO0
13:48:59.782 40 161.1 TRQX 00038786078TRLO0
13:48:59.782 84 161 CHIX 00038786076TRLO0
13:48:59.782 345 161 BATE 00038786079TRLO0
13:48:59.782 994 161 BATE 00038786077TRLO0
13:50:47.784 966 160.9 BATE 00038786206TRLO0
13:51:07.016 288 160.9 XLON 00038786207TRLO0
13:53:08.246 11 160.9 XLON 00038786277TRLO0
13:54:48.246 2 160.9 XLON 00038786288TRLO0
13:56:25.814 694 160.9 CHIX 00038786337TRLO0
13:56:25.814 1311 160.9 BATE 00038786339TRLO0
13:56:25.814 530 160.9 BATE 00038786338TRLO0
13:56:25.814 1157 160.9 XLON 00038786340TRLO0
14:00:25.798 449 160.9 CHIX 00038786426TRLO0
14:00:25.798 243 160.9 CHIX 00038786425TRLO0
14:00:25.798 1266 160.9 BATE 00038786427TRLO0
14:00:25.798 1179 160.9 XLON 00038786428TRLO0
14:00:25.982 740 160.8 BATE 00038786429TRLO0
14:00:25.983 374 160.8 CHIX 00038786430TRLO0
14:00:25.983 639 160.8 XLON 00038786431TRLO0
14:14:06.006 371 160.8 CHIX 00038786836TRLO0
14:17:00.014 138 161 CHIX 00038786912TRLO0
14:17:00.014 121 161 CHIX 00038786911TRLO0
14:17:00.014 121 161 CHIX 00038786910TRLO0
14:30:14.225 797 160.8 CHIX 00038787250TRLO0
14:30:14.225 116 160.8 BATE 00038787254TRLO0
14:30:14.225 116 160.8 BATE 00038787252TRLO0
14:30:14.225 1019 160.8 BATE 00038787249TRLO0
14:30:14.225 937 160.8 XLON 00038787255TRLO0
14:30:14.225 740 160.8 XLON 00038787253TRLO0
14:30:14.225 140 160.8 XLON 00038787251TRLO0
14:30:14.230 248 160.8 CHIX 00038787256TRLO0
14:30:14.232 69 161 CHIX 00038787258TRLO0
14:30:14.232 391 160.9 CHIX 00038787257TRLO0
14:30:14.238 1432 161 XLON 00038787259TRLO0
14:30:15.553 2026 161 BATE 00038787262TRLO0
15:07:27.691 745 161.1 TRQX 00038788773TRLO0
15:07:27.691 1212 161.1 CHIX 00038788762TRLO0
15:07:27.691 1411 161.1 BATE 00038788774TRLO0
15:07:27.691 2095 161.1 XLON 00038788776TRLO0
15:07:27.691 522 161 TRQX 00038788778TRLO0
15:07:27.691 833 161 CHIX 00038788777TRLO0
15:07:27.691 618 161 BATE 00038788779TRLO0
15:07:27.691 919 161 XLON 00038788782TRLO0
15:07:27.701 2598 161.2 BATE 00038788797TRLO0
15:07:27.701 128 161.2 BATE 00038788794TRLO0
15:07:27.701 17 161.2 BATE 00038788784TRLO0
15:07:27.701 889 161.2 XLON 00038788799TRLO0
15:07:27.701 121 161.2 XLON 00038788798TRLO0
15:07:27.701 1100 161.2 XLON 00038788796TRLO0
15:07:27.701 426 161.2 XLON 00038788792TRLO0
15:07:27.701 213 161.2 XLON 00038788785TRLO0
15:07:27.731 4147 161.2 BATE 00038788803TRLO0
15:07:27.751 1432 161.2 BATE 00038788804TRLO0
15:07:27.769 2391 161.2 BATE 00038788805TRLO0
15:07:27.891 545 160.9 TRQX 00038788809TRLO0
15:07:27.891 953 160.9 CHIX 00038788807TRLO0
15:07:27.891 953 160.9 BATE 00038788811TRLO0
15:07:27.891 953 160.9 XLON 00038788808TRLO0
15:07:27.891 515 160.8 CHIX 00038788814TRLO0
15:07:27.891 351 160.8 CHIX 00038788810TRLO0
15:07:27.891 1306 160.8 BATE 00038788813TRLO0
15:07:27.891 397 160.8 XLON 00038788819TRLO0
15:07:27.891 18 160.8 XLON 00038788817TRLO0
15:07:27.891 32 160.8 XLON 00038788816TRLO0
15:07:27.891 18 160.8 XLON 00038788815TRLO0
15:07:27.891 841 160.8 XLON 00038788812TRLO0
15:07:27.896 1709 161.1 BATE 00038788821TRLO0
15:07:27.896 797 161.1 BATE 00038788820TRLO0
15:07:27.896 128 161 BATE 00038788818TRLO0
15:07:27.901 504 161 CHIX 00038788825TRLO0
15:07:27.901 123 161 CHIX 00038788824TRLO0
15:07:27.901 259 160.9 CHIX 00038788823TRLO0
15:07:27.903 744 160.7 XLON 00038788822TRLO0
15:07:27.906 574 160.9 XLON 00038788828TRLO0
15:07:27.906 236 160.9 XLON 00038788827TRLO0
15:07:27.906 287 160.9 XLON 00038788826TRLO0
15:07:33.381 1952 160.7 CHIX 00038788833TRLO0
15:07:33.381 787 160.7 BATE 00038788835TRLO0
15:07:33.381 43 160.7 XLON 00038788834TRLO0
15:07:33.388 755 160.9 XLON 00038788843TRLO0
15:07:33.388 119 160.9 XLON 00038788842TRLO0
15:07:33.388 124 160.9 XLON 00038788841TRLO0
15:07:33.388 1400 160.9 XLON 00038788840TRLO0
15:07:33.388 528 160.9 XLON 00038788839TRLO0
15:07:33.388 1400 160.9 XLON 00038788838TRLO0
15:07:33.388 126 160.9 XLON 00038788837TRLO0
15:07:33.389 494 160.7 CHIX 00038788836TRLO0
15:13:49.060 7 160.9 CHIX 00038788937TRLO0
15:13:49.060 54 160.9 BATE 00038788938TRLO0
15:13:49.060 13 160.9 XLON 00038788936TRLO0
15:14:10.035 1170 160.8 CHIX 00038788948TRLO0
15:14:10.035 1490 160.8 BATE 00038788950TRLO0
15:14:10.035 1977 160.8 XLON 00038788949TRLO0
15:14:10.041 916 160.9 BATE 00038788952TRLO0
15:14:10.041 19 160.9 BATE 00038788951TRLO0
15:17:22.089 1136 160.7 CHIX 00038789052TRLO0
15:17:22.089 1092 160.7 BATE 00038789047TRLO0
15:17:22.089 1916 160.7 XLON 00038789056TRLO0
15:17:22.132 1950 160.7 XLON 00038789057TRLO0
15:17:22.141 860 160.7 BATE 00038789058TRLO0
15:17:22.151 1185 160.7 CHIX 00038789059TRLO0
15:20:18.249 494 160.7 BATE 00038789112TRLO0
15:20:18.249 1100 160.7 XLON 00038789110TRLO0
15:20:18.250 505 160.7 XLON 00038789114TRLO0
15:20:18.250 363 160.7 XLON 00038789113TRLO0
15:21:04.103 438 160.6 CHIX 00038789140TRLO0
15:21:04.103 438 160.6 CHIX 00038789138TRLO0
15:21:04.103 289 160.6 CHIX 00038789137TRLO0
15:21:04.103 657 160.6 BATE 00038789142TRLO0
15:21:04.103 52 160.6 BATE 00038789141TRLO0
15:21:04.103 1905 160.6 XLON 00038789139TRLO0
15:21:04.110 1172 160.7 XLON 00038789148TRLO0
15:21:04.110 131 160.7 XLON 00038789147TRLO0
15:21:04.110 123 160.7 XLON 00038789146TRLO0
15:21:04.110 33 160.7 XLON 00038789144TRLO0
15:21:04.110 2500 160.7 XLON 00038789143TRLO0
15:21:04.118 1047 160.7 CHIX 00038789145TRLO0
15:23:20.130 200 160.6 BATE 00038789217TRLO0
15:26:07.466 399 160.6 TRQX 00038789319TRLO0
15:26:07.466 921 160.6 BATE 00038789320TRLO0
15:26:19.277 2170 160.5 CHIX 00038789330TRLO0
15:26:19.277 761 160.5 BATE 00038789337TRLO0
15:26:19.277 2345 160.5 XLON 00038789336TRLO0
15:35:18.008 367 160.6 BATE 00038789560TRLO0
15:35:18.008 23 160.6 BATE 00038789559TRLO0
15:37:14.006 935 160.6 BATE 00038789612TRLO0
15:37:37.293 893 160.4 CHIX 00038789653TRLO0
15:37:37.293 2106 160.4 BATE 00038789655TRLO0
15:37:37.293 965 160.4 XLON 00038789654TRLO0
15:37:39.519 415 160.3 CHIX 00038789656TRLO0
15:37:39.519 605 160.3 BATE 00038789659TRLO0
15:37:39.519 34 160.3 BATE 00038789658TRLO0
15:37:39.519 449 160.3 XLON 00038789657TRLO0
15:37:52.783 389 160.2 BATE 00038789662TRLO0
15:38:38.153 406 160.2 TRQX 00038789737TRLO0
15:41:42.952 1051 160.3 CHIX 00038789834TRLO0
15:41:42.952 416 160.3 CHIX 00038789833TRLO0
15:41:42.953 162 160.4 CHIX 00038789836TRLO0
15:41:42.953 1081 160.4 XLON 00038789837TRLO0
15:41:42.953 558 160.3 XLON 00038789835TRLO0
15:41:42.981 338 160.4 XLON 00038789839TRLO0
15:41:42.981 119 160.4 XLON 00038789838TRLO0
15:41:43.152 1391 160.4 XLON 00038789842TRLO0
15:41:43.152 362 160.4 XLON 00038789841TRLO0
15:41:43.178 1327 160.4 XLON 00038789853TRLO0
15:41:43.178 130 160.4 XLON 00038789852TRLO0
15:41:43.178 131 160.4 XLON 00038789847TRLO0
15:41:43.352 1066 160.4 XLON 00038789867TRLO0
15:41:43.352 648 160.4 XLON 00038789866TRLO0
15:41:43.352 72 160.4 XLON 00038789865TRLO0
15:41:43.352 87 160.4 XLON 00038789864TRLO0
15:41:43.352 648 160.4 XLON 00038789863TRLO0
15:41:43.352 204 160.4 XLON 00038789862TRLO0
15:41:43.352 376 160.4 XLON 00038789861TRLO0
15:41:43.352 535 160.4 XLON 00038789859TRLO0
15:41:43.552 60 160.4 XLON 00038789879TRLO0
15:41:43.552 50 160.4 XLON 00038789878TRLO0
15:41:43.552 140 160.4 XLON 00038789877TRLO0
15:41:43.552 270 160.4 XLON 00038789876TRLO0
15:41:43.552 990 160.4 XLON 00038789875TRLO0
15:41:43.553 342 160.4 XLON 00038789880TRLO0
15:41:43.754 205 160.4 XLON 00038789884TRLO0
15:41:43.754 270 160.4 XLON 00038789883TRLO0
15:42:02.649 416 160.3 CHIX 00038789897TRLO0
15:42:02.649 49 160.3 CHIX 00038789896TRLO0
15:42:02.928 14 160.4 CHIX 00038789909TRLO0
15:42:02.928 123 160.4 CHIX 00038789908TRLO0
15:42:02.928 249 160.4 CHIX 00038789907TRLO0
15:42:02.928 249 160.4 CHIX 00038789905TRLO0
15:42:02.949 99 160.4 CHIX 00038789918TRLO0
15:42:02.949 1106 160.4 CHIX 00038789915TRLO0
15:42:02.949 107 160.4 CHIX 00038789914TRLO0
15:42:02.983 121 160.4 CHIX 00038789932TRLO0
15:42:02.983 337 160.4 CHIX 00038789931TRLO0
15:42:02.983 249 160.4 CHIX 00038789930TRLO0
15:42:02.983 328 160.4 CHIX 00038789929TRLO0
15:42:02.983 318 160.4 CHIX 00038789928TRLO0
15:42:02.983 541 160.4 CHIX 00038789922TRLO0
15:42:02.984 609 160.4 CHIX 00038789933TRLO0
15:45:39.351 2132 160.3 XLON 00038790063TRLO0
15:45:39.352 1448 160.3 CHIX 00038790062TRLO0
15:45:39.352 1895 160.3 BATE 00038790050TRLO0
15:47:15.621 632 160.4 XLON 00038790154TRLO0
16:03:27.272 734 160.9 TRQX 00038790684TRLO0
16:03:27.272 2312 160.8 CHIX 00038790671TRLO0
16:03:27.272 2312 160.8 BATE 00038790682TRLO0
16:03:27.272 2312 160.8 XLON 00038790687TRLO0
16:03:27.272 951 160.7 CHIX 00038790685TRLO0
16:03:27.272 951 160.7 BATE 00038790691TRLO0
16:03:27.272 951 160.7 XLON 00038790690TRLO0
16:03:27.284 629 161 BATE 00038790699TRLO0
16:03:27.296 808 161 BATE 00038790701TRLO0
16:03:27.296 128 161 BATE 00038790700TRLO0
16:04:05.864 84 160.6 TRQX 00038790759TRLO0
16:04:05.864 2151 160.6 XLON 00038790752TRLO0
16:04:05.864 954 160.5 XLON 00038790755TRLO0
16:04:05.865 2177 160.6 CHIX 00038790751TRLO0
16:04:05.865 3125 160.6 BATE 00038790740TRLO0
16:04:05.865 954 160.5 CHIX 00038790758TRLO0
16:04:05.865 1370 160.5 BATE 00038790754TRLO0
16:04:59.435 1972 160.4 CHIX 00038790790TRLO0
16:04:59.435 2177 160.4 XLON 00038790792TRLO0
16:04:59.435 865 160.3 CHIX 00038790791TRLO0
16:04:59.435 954 160.3 XLON 00038790794TRLO0
16:04:59.441 490 160.6 XLON 00038790807TRLO0
16:04:59.441 156 160.6 XLON 00038790806TRLO0
16:04:59.441 378 160.6 XLON 00038790805TRLO0
16:04:59.441 102 160.5 XLON 00038790804TRLO0
16:04:59.441 84 160.5 XLON 00038790802TRLO0
16:09:58.974 2740 160.3 CHIX 00038791008TRLO0
16:09:58.974 1906 160.3 BATE 00038791020TRLO0
16:09:58.974 2177 160.3 XLON 00038791019TRLO0
16:09:58.982 109 160.5 XLON 00038791023TRLO0
16:09:58.982 117 160.5 XLON 00038791022TRLO0
16:09:58.983 187 160.5 XLON 00038791037TRLO0
16:09:58.983 51 160.5 XLON 00038791035TRLO0
16:09:58.983 1100 160.5 XLON 00038791026TRLO0
16:09:58.991 873 160.3 CHIX 00038791038TRLO0
16:10:25.033 333 160.4 XLON 00038791080TRLO0
16:10:25.033 103 160.4 XLON 00038791079TRLO0
16:10:25.033 85 160.4 XLON 00038791078TRLO0
16:10:25.033 124 160.4 XLON 00038791075TRLO0
16:10:25.039 750 160.3 CHIX 00038791081TRLO0
16:10:25.141 101 160.4 XLON 00038791084TRLO0
16:10:25.141 578 160.4 XLON 00038791083TRLO0
16:11:04.006 488 160.4 XLON 00038791109TRLO0
16:11:23.299 494 160.3 BATE 00038791124TRLO0
16:13:24.224 788 160.2 CHIX 00038791237TRLO0
16:13:24.224 792 160.2 BATE 00038791240TRLO0
16:13:24.224 792 160.2 BATE 00038791238TRLO0
16:13:24.224 1999 160.2 XLON 00038791239TRLO0
16:15:15.083 616 160.2 CHIX 00038791336TRLO0
16:15:15.083 600 160.2 BATE 00038791337TRLO0
16:15:15.083 839 160.2 XLON 00038791338TRLO0
16:15:15.084 144 160.2 XLON 00038791339TRLO0
16:15:15.099 1115 160.3 XLON 00038791341TRLO0
16:15:15.099 161 160.3 XLON 00038791340TRLO0
16:16:00.050 519 160.5 XLON 00038791360TRLO0
16:16:00.155 470 160.5 CHIX 00038791361TRLO0
16:18:13.335 567 160.4 BATE 00038791460TRLO0
16:18:13.342 745 160.4 XLON 00038791475TRLO0
16:18:13.342 648 160.4 XLON 00038791474TRLO0
16:18:13.342 65 160.4 XLON 00038791471TRLO0
16:18:13.343 639 160.3 XLON 00038791476TRLO0
16:18:21.377 385 160.2 XLON 00038791500TRLO0
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