REG-FirstGroup Plc: Transaction in Own Shares
17/02/2025 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 14 February 2025
Number of ordinary shares purchased 398,549
Weighted average price paid (p) 160.07
Highest price paid (p) 160.90
Lowest price paid (p) 159.40
Following the above purchase, FirstGroup holds 152,886,423 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 597,808,592. 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 14 February 2025 is 597,808,592. 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 160.05 179,514
BATE 160.12 109,731
CHIX 160.07 96,518
TRQX 159.96 12,786
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
15:33:17.056 134 160.90 CHIX 00038830604TRLO0
15:33:18.370 140 160.90 CHIX 00038830610TRLO0
15:33:18.370 652 160.90 CHIX 00038830611TRLO0
15:33:18.385 132 160.90 CHIX 00038830612TRLO0
15:33:18.385 155 160.90 CHIX 00038830613TRLO0
15:33:18.385 145 160.90 CHIX 00038830614TRLO0
15:34:52.198 521 160.90 CHIX 00038830773TRLO0
15:33:17.056 38 160.80 CHIX 00038830603TRLO0
15:33:18.364 1251 160.70 BATE 00038830606TRLO0
15:33:18.365 50 160.70 BATE 00038830607TRLO0
15:33:18.365 227 160.70 BATE 00038830608TRLO0
15:33:18.365 227 160.70 BATE 00038830609TRLO0
15:34:52.198 1179 160.70 BATE 00038830774TRLO0
15:34:52.198 1572 160.70 XLON 00038830776TRLO0
15:33:37.963 1421 160.60 CHIX 00038830622TRLO0
15:33:37.963 1058 160.60 BATE 00038830623TRLO0
15:35:06.840 826 160.60 BATE 00038830798TRLO0
15:35:06.840 1224 160.60 XLON 00038830802TRLO0
15:41:24.459 1100 160.60 BATE 00038831260TRLO0
15:41:24.459 1224 160.60 CHIX 00038831261TRLO0
15:41:24.459 359 160.60 BATE 00038831262TRLO0
15:41:24.459 2223 160.60 XLON 00038831263TRLO0
15:41:24.460 106 160.60 CHIX 00038831264TRLO0
15:43:24.084 877 160.60 CHIX 00038831420TRLO0
15:43:24.085 1183 160.60 BATE 00038831421TRLO0
15:43:24.084 1572 160.60 XLON 00038831422TRLO0
15:57:30.588 64 160.60 CHIX 00038832529TRLO0
15:57:30.588 150 160.60 CHIX 00038832538TRLO0
15:57:30.588 2459 160.60 CHIX 00038832539TRLO0
08:02:54.006 498 160.50 XLON 00038816151TRLO0
08:02:54.006 72 160.50 XLON 00038816152TRLO0
08:02:54.006 105 160.50 XLON 00038816153TRLO0
14:44:15.609 22 160.50 XLON 00038826289TRLO0
14:44:15.609 896 160.50 XLON 00038826299TRLO0
14:44:15.628 146 160.50 CHIX 00038826313TRLO0
14:44:15.628 140 160.50 CHIX 00038826315TRLO0
14:44:15.628 477 160.50 CHIX 00038826318TRLO0
15:33:37.963 623 160.50 CHIX 00038830624TRLO0
15:33:53.501 489 160.50 BATE 00038830656TRLO0
15:33:53.501 1385 160.50 XLON 00038830657TRLO0
15:33:53.501 1056 160.50 TRQX 00038830658TRLO0
15:33:53.511 2513 160.50 BATE 00038830664TRLO0
15:35:15.598 1348 160.50 XLON 00038830815TRLO0
15:46:03.141 495 160.50 BATE 00038831590TRLO0
15:49:50.962 718 160.50 BATE 00038831877TRLO0
15:57:30.579 1687 160.50 BATE 00038832515TRLO0
15:57:30.579 1212 160.50 CHIX 00038832526TRLO0
15:57:30.579 2155 160.50 XLON 00038832528TRLO0
08:03:37.569 371 160.40 XLON 00038816174TRLO0
08:03:44.977 411 160.40 XLON 00038816178TRLO0
08:03:46.963 88 160.40 XLON 00038816179TRLO0
08:03:46.963 1299 160.40 XLON 00038816180TRLO0
13:45:25.427 316 160.40 CHIX 00038823987TRLO0
13:45:25.427 154 160.40 CHIX 00038823988TRLO0
13:45:25.427 133 160.40 CHIX 00038823990TRLO0
13:45:25.427 533 160.40 CHIX 00038823991TRLO0
13:45:25.427 325 160.40 CHIX 00038823997TRLO0
13:45:25.441 440 160.40 XLON 00038824001TRLO0
13:45:25.441 143 160.40 XLON 00038824003TRLO0
13:45:25.441 128 160.40 XLON 00038824004TRLO0
13:45:25.441 77 160.40 XLON 00038824006TRLO0
14:44:15.603 692 160.40 BATE 00038826271TRLO0
14:44:15.609 250 160.40 XLON 00038826285TRLO0
14:44:15.609 500 160.40 XLON 00038826286TRLO0
14:44:15.609 149 160.40 XLON 00038826288TRLO0
14:44:15.613 457 160.40 BATE 00038826298TRLO0
14:44:15.628 330 160.40 CHIX 00038826312TRLO0
14:44:15.631 418 160.40 BATE 00038826319TRLO0
14:44:15.707 408 160.40 BATE 00038826360TRLO0
14:44:18.554 437 160.40 BATE 00038826371TRLO0
14:44:18.616 1077 160.40 BATE 00038826389TRLO0
14:44:18.667 1348 160.40 BATE 00038826395TRLO0
14:44:18.667 1044 160.40 BATE 00038826396TRLO0
14:44:23.137 432 160.40 BATE 00038826408TRLO0
14:44:23.157 813 160.40 BATE 00038826409TRLO0
14:44:23.174 1525 160.40 BATE 00038826410TRLO0
14:44:23.211 1367 160.40 BATE 00038826418TRLO0
14:44:23.226 1348 160.40 BATE 00038826428TRLO0
14:44:23.226 2128 160.40 BATE 00038826429TRLO0
15:33:53.501 665 160.40 BATE 00038830659TRLO0
15:33:53.501 822 160.40 XLON 00038830660TRLO0
15:33:53.511 2708 160.40 BATE 00038830663TRLO0
15:33:58.251 27 160.40 TRQX 00038830691TRLO0
15:33:58.251 212 160.40 TRQX 00038830692TRLO0
15:33:58.251 134 160.40 TRQX 00038830693TRLO0
15:33:58.252 560 160.40 TRQX 00038830696TRLO0
15:35:45.135 537 160.40 BATE 00038830858TRLO0
15:35:45.135 535 160.40 XLON 00038830869TRLO0
15:57:43.325 2225 160.40 BATE 00038832557TRLO0
15:57:43.325 1258 160.40 CHIX 00038832559TRLO0
15:57:43.324 2155 160.40 XLON 00038832566TRLO0
08:04:50.004 400 160.30 XLON 00038816220TRLO0
08:04:50.004 98 160.30 XLON 00038816221TRLO0
13:45:25.422 1201 160.30 XLON 00038823983TRLO0
13:45:25.441 1990 160.30 XLON 00038823998TRLO0
13:45:25.441 436 160.30 XLON 00038823999TRLO0
14:44:15.603 417 160.30 BATE 00038826284TRLO0
14:44:15.631 6 160.30 BATE 00038826316TRLO0
14:44:15.707 43 160.30 BATE 00038826353TRLO0
14:44:15.707 35 160.30 BATE 00038826354TRLO0
14:44:15.708 87 160.30 XLON 00038826355TRLO0
14:44:15.707 33 160.30 BATE 00038826356TRLO0
14:44:15.708 267 160.30 XLON 00038826357TRLO0
14:44:15.707 117 160.30 BATE 00038826358TRLO0
14:44:15.708 95 160.30 XLON 00038826359TRLO0
14:44:15.708 114 160.30 XLON 00038826361TRLO0
14:44:15.708 62 160.30 XLON 00038826362TRLO0
14:44:18.554 6 160.30 BATE 00038826370TRLO0
14:44:18.554 285 160.30 XLON 00038826372TRLO0
14:44:18.555 148 160.30 XLON 00038826373TRLO0
14:44:18.615 117 160.30 BATE 00038826377TRLO0
14:44:18.615 109 160.30 BATE 00038826384TRLO0
14:44:18.615 108 160.30 BATE 00038826386TRLO0
14:44:18.615 110 160.30 BATE 00038826387TRLO0
14:44:18.615 106 160.30 BATE 00038826388TRLO0
14:44:18.624 464 160.30 XLON 00038826390TRLO0
14:44:18.624 594 160.30 XLON 00038826391TRLO0
14:44:18.624 125 160.30 XLON 00038826392TRLO0
14:44:18.624 142 160.30 XLON 00038826393TRLO0
14:44:18.624 148 160.30 XLON 00038826394TRLO0
14:44:18.668 682 160.30 XLON 00038826397TRLO0
14:44:18.668 682 160.30 XLON 00038826398TRLO0
14:44:18.668 576 160.30 XLON 00038826399TRLO0
14:44:18.668 368 160.30 XLON 00038826400TRLO0
14:44:23.216 286 160.30 CHIX 00038826426TRLO0
14:44:23.216 344 160.30 CHIX 00038826427TRLO0
15:33:53.502 400 160.30 BATE 00038830661TRLO0
15:33:53.502 494 160.30 XLON 00038830662TRLO0
15:35:53.885 374 160.30 XLON 00038830927TRLO0
15:57:59.589 1316 160.30 BATE 00038832596TRLO0
15:57:59.589 2994 160.30 XLON 00038832597TRLO0
15:57:59.594 651 160.30 XLON 00038832598TRLO0
15:58:04.546 820 160.30 BATE 00038832606TRLO0
09:16:11.113 362 160.20 CHIX 00038818111TRLO0
09:16:11.113 23 160.20 CHIX 00038818115TRLO0
09:16:11.162 2 160.20 CHIX 00038818124TRLO0
09:16:13.647 142 160.20 CHIX 00038818140TRLO0
09:16:13.647 127 160.20 CHIX 00038818141TRLO0
09:16:13.647 109 160.20 CHIX 00038818142TRLO0
09:16:13.647 29 160.20 CHIX 00038818143TRLO0
13:45:25.422 703 160.20 CHIX 00038823971TRLO0
13:45:25.422 4 160.20 BATE 00038823982TRLO0
13:45:25.422 827 160.20 XLON 00038823985TRLO0
13:45:25.448 945 160.20 BATE 00038824005TRLO0
13:45:25.464 432 160.20 XLON 00038824015TRLO0
13:45:25.464 5 160.20 XLON 00038824016TRLO0
13:45:39.237 237 160.20 XLON 00038824038TRLO0
13:45:39.237 133 160.20 XLON 00038824040TRLO0
13:45:39.237 1167 160.20 XLON 00038824041TRLO0
13:45:39.299 133 160.20 XLON 00038824058TRLO0
13:45:39.299 145 160.20 XLON 00038824059TRLO0
13:45:39.299 624 160.20 XLON 00038824060TRLO0
14:17:00.831 148 160.20 XLON 00038824779TRLO0
14:17:00.831 146 160.20 XLON 00038824780TRLO0
14:17:00.831 142 160.20 XLON 00038824781TRLO0
14:19:20.337 189 160.20 XLON 00038824865TRLO0
14:19:20.337 10 160.20 XLON 00038824867TRLO0
14:19:20.337 1400 160.20 XLON 00038824868TRLO0
14:19:20.337 128 160.20 XLON 00038824879TRLO0
14:19:20.337 139 160.20 XLON 00038824880TRLO0
14:19:20.345 1046 160.20 BATE 00038824882TRLO0
14:19:20.337 2440 160.20 XLON 00038824883TRLO0
14:19:20.415 106 160.20 BATE 00038824889TRLO0
14:19:20.415 534 160.20 BATE 00038824893TRLO0
14:19:20.415 1100 160.20 BATE 00038824894TRLO0
14:19:20.415 277 160.20 BATE 00038824895TRLO0
14:19:20.615 397 160.20 BATE 00038824906TRLO0
14:19:20.637 1348 160.20 BATE 00038824913TRLO0
14:19:20.637 718 160.20 BATE 00038824914TRLO0
14:19:23.136 504 160.20 BATE 00038824922TRLO0
14:19:23.192 383 160.20 BATE 00038824930TRLO0
14:31:28.279 680 160.20 XLON 00038825444TRLO0
14:35:56.996 128 160.20 CHIX 00038825858TRLO0
14:35:57.063 657 160.20 CHIX 00038825860TRLO0
15:07:19.371 286 160.20 XLON 00038828568TRLO0
15:07:19.371 429 160.20 XLON 00038828570TRLO0
15:07:19.371 145 160.20 XLON 00038828574TRLO0
15:07:19.371 1100 160.20 XLON 00038828575TRLO0
15:07:19.371 1081 160.20 XLON 00038828576TRLO0
15:07:19.392 682 160.20 XLON 00038828578TRLO0
15:07:19.392 76 160.20 XLON 00038828579TRLO0
15:07:19.392 39 160.20 XLON 00038828580TRLO0
15:07:19.392 98 160.20 XLON 00038828581TRLO0
15:07:19.392 14 160.20 XLON 00038828582TRLO0
15:07:19.392 17 160.20 XLON 00038828583TRLO0
15:07:19.392 682 160.20 XLON 00038828584TRLO0
15:07:19.392 682 160.20 XLON 00038828585TRLO0
15:07:19.392 265 160.20 XLON 00038828586TRLO0
15:07:19.392 762 160.20 XLON 00038828587TRLO0
15:07:19.392 286 160.20 XLON 00038828588TRLO0
15:07:19.392 133 160.20 XLON 00038828589TRLO0
15:07:19.392 138 160.20 XLON 00038828590TRLO0
15:07:19.393 1526 160.20 XLON 00038828591TRLO0
15:09:12.008 449 160.20 XLON 00038828692TRLO0
15:09:12.009 1338 160.20 XLON 00038828693TRLO0
15:58:35.636 557 160.20 CHIX 00038832650TRLO0
15:58:35.636 1711 160.20 XLON 00038832652TRLO0
08:06:46.005 411 160.10 XLON 00038816273TRLO0
08:08:49.654 394 160.10 XLON 00038816318TRLO0
08:08:49.654 1051 160.10 XLON 00038816319TRLO0
09:16:11.162 31 160.10 CHIX 00038818120TRLO0
09:16:11.162 427 160.10 CHIX 00038818122TRLO0
09:16:11.162 1027 160.10 CHIX 00038818123TRLO0
09:16:13.647 6 160.10 CHIX 00038818139TRLO0
09:16:13.761 761 160.10 CHIX 00038818144TRLO0
09:16:13.761 85 160.10 CHIX 00038818145TRLO0
09:16:13.761 114 160.10 CHIX 00038818146TRLO0
09:16:13.761 198 160.10 CHIX 00038818147TRLO0
09:16:15.670 158 160.10 XLON 00038818177TRLO0
09:16:15.670 188 160.10 XLON 00038818178TRLO0
09:16:15.670 67 160.10 XLON 00038818179TRLO0
09:16:15.670 80 160.10 XLON 00038818180TRLO0
09:16:15.670 127 160.10 XLON 00038818181TRLO0
09:16:15.674 146 160.10 CHIX 00038818182TRLO0
09:16:15.674 7 160.10 CHIX 00038818183TRLO0
09:16:15.674 490 160.10 CHIX 00038818184TRLO0
09:16:15.762 119 160.10 CHIX 00038818189TRLO0
09:16:15.762 116 160.10 CHIX 00038818193TRLO0
09:16:15.762 84 160.10 CHIX 00038818194TRLO0
09:16:15.762 79 160.10 CHIX 00038818195TRLO0
09:16:15.762 790 160.10 CHIX 00038818196TRLO0
09:16:15.762 157 160.10 CHIX 00038818197TRLO0
09:16:15.762 285 160.10 CHIX 00038818198TRLO0
09:16:15.921 118 160.10 CHIX 00038818199TRLO0
09:16:15.921 339 160.10 CHIX 00038818200TRLO0
09:16:15.921 87 160.10 CHIX 00038818201TRLO0
09:16:15.921 114 160.10 CHIX 00038818202TRLO0
09:16:15.921 339 160.10 CHIX 00038818203TRLO0
09:16:15.921 191 160.10 CHIX 00038818204TRLO0
09:16:15.921 23 160.10 CHIX 00038818205TRLO0
09:16:55.083 120 160.10 CHIX 00038818231TRLO0
09:16:55.083 208 160.10 CHIX 00038818232TRLO0
09:16:55.083 230 160.10 CHIX 00038818233TRLO0
09:16:55.083 1335 160.10 CHIX 00038818234TRLO0
09:16:55.837 139 160.10 XLON 00038818246TRLO0
09:16:55.837 41 160.10 XLON 00038818252TRLO0
09:16:55.837 143 160.10 XLON 00038818254TRLO0
09:16:55.837 1132 160.10 XLON 00038818255TRLO0
09:19:16.074 306 160.10 XLON 00038818405TRLO0
09:19:16.074 159 160.10 XLON 00038818406TRLO0
09:19:16.074 57 160.10 XLON 00038818407TRLO0
09:19:16.074 51 160.10 XLON 00038818408TRLO0
09:19:16.126 17 160.10 XLON 00038818416TRLO0
09:19:16.126 177 160.10 XLON 00038818417TRLO0
09:19:16.126 152 160.10 XLON 00038818424TRLO0
09:19:16.126 130 160.10 XLON 00038818425TRLO0
09:19:16.126 499 160.10 XLON 00038818426TRLO0
09:19:16.126 391 160.10 XLON 00038818427TRLO0
09:19:16.148 93 160.10 XLON 00038818428TRLO0
09:19:16.148 259 160.10 XLON 00038818429TRLO0
09:19:16.148 142 160.10 XLON 00038818431TRLO0
09:19:16.148 159 160.10 XLON 00038818433TRLO0
09:19:16.148 682 160.10 XLON 00038818434TRLO0
09:19:16.148 57 160.10 XLON 00038818436TRLO0
09:19:16.148 68 160.10 XLON 00038818437TRLO0
09:19:16.148 133 160.10 XLON 00038818438TRLO0
09:19:16.148 682 160.10 XLON 00038818439TRLO0
09:19:16.148 132 160.10 XLON 00038818440TRLO0
09:19:22.073 150 160.10 XLON 00038818448TRLO0
09:19:22.073 149 160.10 XLON 00038818449TRLO0
09:19:22.073 137 160.10 XLON 00038818450TRLO0
09:19:22.433 149 160.10 XLON 00038818461TRLO0
09:19:22.433 296 160.10 XLON 00038818467TRLO0
09:19:22.433 160 160.10 XLON 00038818468TRLO0
09:19:22.433 2 160.10 XLON 00038818469TRLO0
09:19:25.993 240 160.10 XLON 00038818483TRLO0
09:19:25.993 160 160.10 XLON 00038818484TRLO0
09:19:25.993 68 160.10 XLON 00038818486TRLO0
09:19:25.993 4 160.10 XLON 00038818487TRLO0
09:19:28.293 317 160.10 XLON 00038818503TRLO0
09:19:28.293 162 160.10 XLON 00038818504TRLO0
09:19:28.293 57 160.10 XLON 00038818505TRLO0
09:19:28.293 69 160.10 XLON 00038818506TRLO0
09:19:28.293 155 160.10 XLON 00038818507TRLO0
09:19:28.293 155 160.10 XLON 00038818508TRLO0
09:19:28.293 64 160.10 XLON 00038818509TRLO0
09:19:28.348 162 160.10 XLON 00038818512TRLO0
09:19:28.348 682 160.10 XLON 00038818514TRLO0
09:19:28.348 682 160.10 XLON 00038818515TRLO0
09:19:28.348 605 160.10 XLON 00038818516TRLO0
09:19:28.348 144 160.10 XLON 00038818517TRLO0
09:19:28.348 41 160.10 XLON 00038818518TRLO0
09:25:04.006 387 160.10 CHIX 00038818704TRLO0
09:25:04.006 225 160.10 CHIX 00038818705TRLO0
09:40:48.064 592 160.10 XLON 00038819178TRLO0
09:40:48.076 156 160.10 XLON 00038819179TRLO0
09:40:48.076 224 160.10 XLON 00038819180TRLO0
09:40:48.076 70 160.10 XLON 00038819181TRLO0
13:45:25.442 362 160.10 BATE 00038824000TRLO0
13:45:25.442 255 160.10 BATE 00038824002TRLO0
13:45:25.442 498 160.10 XLON 00038824007TRLO0
13:45:25.445 151 160.10 CHIX 00038824008TRLO0
13:45:25.445 817 160.10 CHIX 00038824009TRLO0
13:45:25.464 729 160.10 XLON 00038824010TRLO0
13:45:25.464 990 160.10 XLON 00038824011TRLO0
13:45:25.464 372 160.10 XLON 00038824012TRLO0
13:45:25.464 428 160.10 XLON 00038824013TRLO0
13:45:25.464 1492 160.10 XLON 00038824014TRLO0
13:45:25.469 1128 160.10 CHIX 00038824017TRLO0
13:45:39.237 283 160.10 XLON 00038824036TRLO0
13:45:39.237 133 160.10 XLON 00038824037TRLO0
13:45:39.299 127 160.10 XLON 00038824052TRLO0
13:45:39.299 130 160.10 XLON 00038824054TRLO0
13:45:39.299 156 160.10 XLON 00038824055TRLO0
14:04:38.012 232 160.10 CHIX 00038824382TRLO0
14:04:38.012 476 160.10 CHIX 00038824383TRLO0
14:04:38.012 376 160.10 CHIX 00038824384TRLO0
14:04:38.012 195 160.10 CHIX 00038824385TRLO0
14:04:38.012 950 160.10 CHIX 00038824386TRLO0
14:04:38.012 1267 160.10 CHIX 00038824387TRLO0
14:04:38.040 114 160.10 CHIX 00038824388TRLO0
14:04:38.040 1396 160.10 CHIX 00038824389TRLO0
14:04:38.162 1470 160.10 CHIX 00038824390TRLO0
14:04:38.176 3163 160.10 CHIX 00038824395TRLO0
14:04:38.201 2330 160.10 CHIX 00038824396TRLO0
14:11:12.007 207 160.10 CHIX 00038824593TRLO0
14:11:12.007 252 160.10 CHIX 00038824594TRLO0
14:11:12.010 68 160.10 CHIX 00038824595TRLO0
14:17:00.229 542 160.10 BATE 00038824773TRLO0
14:17:00.417 542 160.10 BATE 00038824775TRLO0
14:17:00.616 101 160.10 BATE 00038824777TRLO0
14:17:00.617 12 160.10 BATE 00038824778TRLO0
14:18:31.032 1058 160.10 BATE 00038824808TRLO0
14:19:20.326 577 160.10 CHIX 00038824851TRLO0
14:19:20.326 1387 160.10 BATE 00038824852TRLO0
14:19:20.326 1450 160.10 XLON 00038824856TRLO0
14:19:20.615 949 160.10 BATE 00038824901TRLO0
14:19:20.623 8 160.10 XLON 00038824907TRLO0
14:19:20.623 76 160.10 XLON 00038824908TRLO0
14:19:20.623 25 160.10 XLON 00038824909TRLO0
14:19:20.623 142 160.10 XLON 00038824910TRLO0
14:19:20.623 151 160.10 XLON 00038824911TRLO0
14:19:20.623 11 160.10 XLON 00038824912TRLO0
14:19:20.645 463 160.10 XLON 00038824915TRLO0
14:19:20.645 303 160.10 XLON 00038824916TRLO0
14:19:20.645 682 160.10 XLON 00038824917TRLO0
14:19:20.645 682 160.10 XLON 00038824918TRLO0
14:19:20.645 109 160.10 XLON 00038824919TRLO0
14:19:23.138 91 160.10 XLON 00038824923TRLO0
14:19:23.138 423 160.10 XLON 00038824925TRLO0
14:19:23.199 56 160.10 XLON 00038824941TRLO0
14:19:23.199 70 160.10 XLON 00038824942TRLO0
14:19:23.199 682 160.10 XLON 00038824948TRLO0
14:19:23.199 377 160.10 XLON 00038824949TRLO0
14:19:23.306 305 160.10 XLON 00038824955TRLO0
14:19:23.306 222 160.10 XLON 00038824961TRLO0
14:19:23.306 589 160.10 XLON 00038824962TRLO0
14:19:23.306 155 160.10 XLON 00038824963TRLO0
14:19:23.307 85 160.10 XLON 00038824964TRLO0
14:31:28.274 1136 160.10 CHIX 00038825437TRLO0
14:31:28.274 1766 160.10 XLON 00038825441TRLO0
14:43:52.838 915 160.10 CHIX 00038826197TRLO0
14:43:52.838 1610 160.10 BATE 00038826203TRLO0
14:43:52.838 1290 160.10 TRQX 00038826204TRLO0
14:43:52.839 1878 160.10 XLON 00038826205TRLO0
14:44:48.538 1203 160.10 CHIX 00038826458TRLO0
14:44:48.538 1899 160.10 BATE 00038826460TRLO0
14:44:48.538 2574 160.10 XLON 00038826461TRLO0
15:07:19.350 2017 160.10 CHIX 00038828563TRLO0
15:17:28.746 181 160.10 CHIX 00038829338TRLO0
15:17:28.746 53 160.10 CHIX 00038829349TRLO0
15:17:28.746 139 160.10 CHIX 00038829350TRLO0
15:17:28.746 1224 160.10 CHIX 00038829352TRLO0
15:17:28.746 880 160.10 CHIX 00038829353TRLO0
15:17:28.746 267 160.10 CHIX 00038829355TRLO0
15:17:28.961 1098 160.10 CHIX 00038829360TRLO0
15:17:28.961 417 160.10 CHIX 00038829370TRLO0
15:17:28.961 443 160.10 CHIX 00038829373TRLO0
15:17:28.961 455 160.10 CHIX 00038829374TRLO0
15:17:28.961 314 160.10 CHIX 00038829375TRLO0
15:17:28.976 131 160.10 XLON 00038829376TRLO0
15:17:28.976 492 160.10 XLON 00038829377TRLO0
15:17:28.976 384 160.10 XLON 00038829378TRLO0
15:17:28.976 137 160.10 XLON 00038829379TRLO0
15:17:28.976 47 160.10 XLON 00038829380TRLO0
15:20:10.722 139 160.10 XLON 00038829709TRLO0
15:20:10.722 143 160.10 XLON 00038829710TRLO0
15:20:10.723 26 160.10 XLON 00038829711TRLO0
15:20:10.723 948 160.10 XLON 00038829712TRLO0
15:59:07.538 813 160.10 XLON 00038832695TRLO0
15:59:07.546 474 160.10 BATE 00038832705TRLO0
16:12:02.162 6 160.10 CHIX 00038833515TRLO0
16:12:02.162 229 160.10 CHIX 00038833516TRLO0
16:12:02.162 425 160.10 CHIX 00038833517TRLO0
16:13:00.162 379 160.10 CHIX 00038833584TRLO0
08:20:54.461 404 160.00 XLON 00038816914TRLO0
08:20:55.855 500 160.00 XLON 00038816915TRLO0
08:20:55.855 18 160.00 XLON 00038816916TRLO0
08:20:55.891 394 160.00 XLON 00038816917TRLO0
09:03:38.795 1004 160.00 XLON 00038817822TRLO0
09:03:38.795 516 160.00 XLON 00038817823TRLO0
09:03:38.847 147 160.00 XLON 00038817826TRLO0
09:03:38.847 138 160.00 XLON 00038817827TRLO0
09:03:38.847 722 160.00 XLON 00038817828TRLO0
09:04:23.883 498 160.00 XLON 00038817845TRLO0
09:04:23.883 1119 160.00 XLON 00038817846TRLO0
09:04:23.948 144 160.00 XLON 00038817847TRLO0
09:04:23.948 154 160.00 XLON 00038817848TRLO0
09:04:23.948 498 160.00 XLON 00038817849TRLO0
09:04:23.949 275 160.00 XLON 00038817850TRLO0
09:04:23.986 154 160.00 XLON 00038817851TRLO0
09:04:23.986 151 160.00 XLON 00038817852TRLO0
09:04:23.986 498 160.00 XLON 00038817853TRLO0
09:04:23.986 177 160.00 XLON 00038817854TRLO0
09:04:24.021 147 160.00 XLON 00038817856TRLO0
09:04:24.021 138 160.00 XLON 00038817857TRLO0
09:04:24.022 164 160.00 XLON 00038817858TRLO0
09:04:24.053 136 160.00 XLON 00038817859TRLO0
09:04:24.053 138 160.00 XLON 00038817860TRLO0
09:04:24.053 498 160.00 XLON 00038817861TRLO0
09:04:24.053 166 160.00 XLON 00038817862TRLO0
09:16:11.118 584 160.00 BATE 00038818116TRLO0
09:16:13.646 582 160.00 BATE 00038818133TRLO0
09:16:55.840 1322 160.00 CHIX 00038818256TRLO0
09:16:55.841 207 160.00 CHIX 00038818257TRLO0
09:21:23.110 489 160.00 XLON 00038818596TRLO0
09:21:23.111 489 160.00 BATE 00038818597TRLO0
09:25:04.013 446 160.00 BATE 00038818706TRLO0
09:25:04.013 489 160.00 XLON 00038818707TRLO0
09:25:04.013 43 160.00 BATE 00038818708TRLO0
09:25:04.361 690 160.00 CHIX 00038818719TRLO0
09:26:26.738 628 160.00 CHIX 00038818797TRLO0
09:31:19.054 489 160.00 BATE 00038818947TRLO0
09:31:19.056 735 160.00 CHIX 00038818948TRLO0
09:31:19.056 11 160.00 CHIX 00038818949TRLO0
09:31:19.067 2205 160.00 XLON 00038818950TRLO0
09:57:11.688 1396 160.00 XLON 00038819540TRLO0
10:05:40.749 205 160.00 XLON 00038819713TRLO0
10:05:40.749 364 160.00 XLON 00038819714TRLO0
10:11:00.836 150 160.00 CHIX 00038819786TRLO0
10:11:00.836 155 160.00 CHIX 00038819787TRLO0
10:11:00.836 1761 160.00 CHIX 00038819788TRLO0
10:11:00.840 409 160.00 XLON 00038819791TRLO0
10:11:00.840 145 160.00 XLON 00038819792TRLO0
10:11:00.840 143 160.00 XLON 00038819793TRLO0
10:11:00.840 295 160.00 XLON 00038819794TRLO0
12:34:22.154 950 160.00 CHIX 00038822450TRLO0
12:34:22.154 1361 160.00 CHIX 00038822451TRLO0
12:34:22.544 272 160.00 BATE 00038822454TRLO0
12:34:22.545 900 160.00 BATE 00038822455TRLO0
12:52:38.603 2532 160.00 BATE 00038822927TRLO0
13:30:01.997 421 160.00 XLON 00038823615TRLO0
13:30:01.999 425 160.00 CHIX 00038823616TRLO0
13:45:39.231 2014 160.00 BATE 00038824022TRLO0
13:45:39.231 678 160.00 CHIX 00038824033TRLO0
13:45:39.231 1292 160.00 XLON 00038824034TRLO0
13:45:39.244 489 160.00 CHIX 00038824046TRLO0
14:04:38.170 1639 160.00 XLON 00038824391TRLO0
14:04:38.170 96 160.00 TRQX 00038824392TRLO0
14:04:38.170 753 160.00 TRQX 00038824393TRLO0
14:04:38.170 753 160.00 TRQX 00038824394TRLO0
14:11:42.695 1419 160.00 BATE 00038824608TRLO0
14:11:42.695 1166 160.00 CHIX 00038824609TRLO0
14:11:42.695 1696 160.00 XLON 00038824610TRLO0
14:12:08.773 302 160.00 BATE 00038824630TRLO0
14:12:08.774 330 160.00 BATE 00038824631TRLO0
14:12:08.774 330 160.00 BATE 00038824632TRLO0
14:18:31.025 1547 160.00 BATE 00038824804TRLO0
14:18:31.025 1321 160.00 CHIX 00038824805TRLO0
14:18:31.024 1842 160.00 XLON 00038824806TRLO0
14:18:31.031 1880 160.00 BATE 00038824807TRLO0
14:19:20.326 405 160.00 CHIX 00038824853TRLO0
14:19:20.326 608 160.00 BATE 00038824854TRLO0
14:19:20.326 757 160.00 XLON 00038824857TRLO0
14:20:18.401 489 160.00 BATE 00038824992TRLO0
14:20:18.404 2573 160.00 XLON 00038824995TRLO0
14:31:28.274 1562 160.00 BATE 00038825429TRLO0
14:31:28.274 795 160.00 CHIX 00038825438TRLO0
14:31:28.274 773 160.00 XLON 00038825442TRLO0
14:45:29.829 1263 160.00 XLON 00038826523TRLO0
14:45:47.297 714 160.00 CHIX 00038826574TRLO0
14:45:47.297 963 160.00 BATE 00038826575TRLO0
14:45:47.297 704 160.00 XLON 00038826576TRLO0
15:07:19.257 852 160.00 CHIX 00038828557TRLO0
15:07:19.257 1211 160.00 BATE 00038828558TRLO0
15:07:19.257 1617 160.00 XLON 00038828559TRLO0
15:07:19.257 951 160.00 TRQX 00038828560TRLO0
15:11:03.140 678 160.00 BATE 00038828858TRLO0
15:14:23.141 553 160.00 BATE 00038829047TRLO0
15:17:28.737 1239 160.00 BATE 00038829324TRLO0
15:17:28.737 885 160.00 CHIX 00038829335TRLO0
15:17:28.737 1413 160.00 XLON 00038829336TRLO0
15:17:28.752 1533 160.00 XLON 00038829356TRLO0
15:19:31.198 1260 160.00 BATE 00038829614TRLO0
15:21:42.470 1161 160.00 CHIX 00038829825TRLO0
15:21:42.470 1238 160.00 BATE 00038829835TRLO0
15:21:42.470 2275 160.00 XLON 00038829836TRLO0
15:21:44.957 489 160.00 XLON 00038829847TRLO0
15:25:37.413 106 160.00 BATE 00038830040TRLO0
15:25:37.413 1224 160.00 BATE 00038830041TRLO0
15:25:37.414 258 160.00 BATE 00038830042TRLO0
16:02:15.400 1197 160.00 BATE 00038832874TRLO0
16:02:15.400 799 160.00 CHIX 00038832884TRLO0
16:02:15.400 1868 160.00 XLON 00038832885TRLO0
16:05:04.792 1229 160.00 BATE 00038832992TRLO0
16:05:04.792 1048 160.00 CHIX 00038832993TRLO0
16:05:04.792 2115 160.00 XLON 00038833003TRLO0
16:14:18.215 57 160.00 BATE 00038833640TRLO0
16:14:18.215 64 160.00 BATE 00038833641TRLO0
16:14:18.215 106 160.00 BATE 00038833642TRLO0
16:14:18.215 1208 160.00 BATE 00038833643TRLO0
16:15:40.126 2092 160.00 BATE 00038833713TRLO0
16:15:40.126 900 160.00 CHIX 00038833724TRLO0
16:15:40.127 910 160.00 XLON 00038833725TRLO0
09:03:38.786 1559 159.90 CHIX 00038817820TRLO0
09:03:38.795 497 159.90 XLON 00038817821TRLO0
09:03:38.847 516 159.90 XLON 00038817824TRLO0
09:03:38.847 497 159.90 XLON 00038817825TRLO0
09:03:38.848 1438 159.90 CHIX 00038817829TRLO0
09:39:21.140 5 159.90 XLON 00038819143TRLO0
09:39:21.154 607 159.90 XLON 00038819146TRLO0
09:57:11.676 543 159.90 CHIX 00038819535TRLO0
09:57:11.675 295 159.90 BATE 00038819536TRLO0
09:57:11.676 1137 159.90 TRQX 00038819537TRLO0
09:57:11.676 439 159.90 BATE 00038819538TRLO0
09:57:11.676 618 159.90 XLON 00038819539TRLO0
10:05:11.154 709 159.90 CHIX 00038819707TRLO0
10:05:11.154 410 159.90 BATE 00038819708TRLO0
10:05:11.215 697 159.90 BATE 00038819709TRLO0
10:05:11.219 605 159.90 CHIX 00038819710TRLO0
10:11:00.826 867 159.90 BATE 00038819781TRLO0
10:11:00.826 632 159.90 CHIX 00038819782TRLO0
10:11:00.826 719 159.90 XLON 00038819783TRLO0
10:11:00.840 4539 159.90 BATE 00038819785TRLO0
10:11:00.840 2990 159.90 XLON 00038819789TRLO0
10:11:00.840 406 159.90 XLON 00038819790TRLO0
12:34:22.141 712 159.90 CHIX 00038822443TRLO0
12:34:22.140 166 159.90 XLON 00038822444TRLO0
12:34:22.140 333 159.90 XLON 00038822445TRLO0
12:34:22.140 1016 159.90 XLON 00038822446TRLO0
12:34:22.153 1372 159.90 XLON 00038822447TRLO0
12:34:22.154 150 159.90 CHIX 00038822448TRLO0
12:34:22.154 160 159.90 CHIX 00038822449TRLO0
12:52:38.599 738 159.90 CHIX 00038822921TRLO0
12:52:38.598 2065 159.90 TRQX 00038822922TRLO0
12:52:38.598 619 159.90 XLON 00038822923TRLO0
12:52:38.598 879 159.90 BATE 00038822924TRLO0
12:52:38.598 800 159.90 XLON 00038822925TRLO0
12:52:38.599 216 159.90 BATE 00038822926TRLO0
13:45:42.651 7 159.90 BATE 00038824062TRLO0
14:11:42.696 743 159.90 XLON 00038824611TRLO0
14:11:42.709 1333 159.90 XLON 00038824612TRLO0
14:11:42.709 20 159.90 XLON 00038824613TRLO0
14:34:47.035 241 159.90 BATE 00038825780TRLO0
14:35:04.194 65 159.90 BATE 00038825808TRLO0
15:25:37.406 1231 159.90 BATE 00038830036TRLO0
15:25:37.406 1262 159.90 CHIX 00038830037TRLO0
15:25:37.406 322 159.90 XLON 00038830038TRLO0
15:25:37.406 1644 159.90 XLON 00038830039TRLO0
16:14:18.204 598 159.90 BATE 00038833636TRLO0
16:14:18.204 2180 159.90 CHIX 00038833637TRLO0
16:14:18.204 598 159.90 BATE 00038833638TRLO0
16:14:18.204 1701 159.90 XLON 00038833639TRLO0
16:15:47.251 485 159.90 BATE 00038833733TRLO0
16:16:37.927 338 159.90 BATE 00038833816TRLO0
16:17:35.225 607 159.90 BATE 00038833886TRLO0
16:17:35.225 631 159.90 CHIX 00038833887TRLO0
08:26:01.151 489 159.80 CHIX 00038817039TRLO0
08:26:01.151 857 159.80 XLON 00038817040TRLO0
08:27:20.982 489 159.80 CHIX 00038817059TRLO0
09:03:38.773 489 159.80 CHIX 00038817813TRLO0
09:03:38.773 552 159.80 BATE 00038817814TRLO0
09:03:38.773 533 159.80 XLON 00038817815TRLO0
09:03:38.773 1511 159.80 TRQX 00038817816TRLO0
09:39:21.141 473 159.80 CHIX 00038819144TRLO0
09:39:21.141 416 159.80 XLON 00038819145TRLO0
09:59:21.141 554 159.80 XLON 00038819574TRLO0
10:11:00.826 503 159.80 XLON 00038819784TRLO0
10:34:21.140 437 159.80 CHIX 00038820335TRLO0
10:34:21.140 220 159.80 CHIX 00038820336TRLO0
10:34:21.140 220 159.80 CHIX 00038820337TRLO0
10:34:21.140 847 159.80 XLON 00038820338TRLO0
10:34:21.151 853 159.80 XLON 00038820339TRLO0
12:52:38.618 626 159.80 BATE 00038822928TRLO0
12:57:15.113 30 159.80 XLON 00038823008TRLO0
13:03:42.752 542 159.80 BATE 00038823183TRLO0
13:06:02.141 493 159.80 BATE 00038823226TRLO0
13:30:19.275 1211 159.80 BATE 00038823619TRLO0
13:30:19.275 627 159.80 XLON 00038823620TRLO0
13:30:19.275 5593 159.80 XLON 00038823621TRLO0
08:27:20.967 857 159.70 XLON 00038817057TRLO0
08:27:20.967 1251 159.70 TRQX 00038817058TRLO0
09:03:38.774 7 159.70 XLON 00038817817TRLO0
09:03:38.774 182 159.70 XLON 00038817818TRLO0
09:03:38.774 182 159.70 XLON 00038817819TRLO0
10:12:12.811 626 159.70 BATE 00038819811TRLO0
10:13:22.001 626 159.70 BATE 00038819832TRLO0
10:13:22.001 531 159.70 CHIX 00038819833TRLO0
10:13:22.001 43 159.70 BATE 00038819834TRLO0
10:13:22.001 528 159.70 XLON 00038819835TRLO0
10:13:22.001 528 159.70 XLON 00038819836TRLO0
10:17:01.284 489 159.70 CHIX 00038819882TRLO0
10:20:10.008 303 159.70 XLON 00038819954TRLO0
10:20:10.008 611 159.70 XLON 00038819955TRLO0
10:22:41.141 395 159.70 XLON 00038819990TRLO0
10:24:21.141 431 159.70 BATE 00038820018TRLO0
10:27:04.266 699 159.70 BATE 00038820110TRLO0
10:27:04.266 806 159.70 CHIX 00038820111TRLO0
10:27:04.265 918 159.70 XLON 00038820112TRLO0
10:27:04.549 366 159.70 XLON 00038820113TRLO0
10:35:21.985 598 159.70 BATE 00038820348TRLO0
10:35:21.985 820 159.70 CHIX 00038820349TRLO0
10:35:21.985 870 159.70 XLON 00038820350TRLO0
10:35:21.985 646 159.70 XLON 00038820351TRLO0
10:43:20.556 43 159.70 BATE 00038820509TRLO0
10:43:20.556 535 159.70 BATE 00038820510TRLO0
10:43:20.556 1710 159.70 BATE 00038820511TRLO0
12:00:10.255 742 159.70 CHIX 00038821806TRLO0
12:00:10.255 41 159.70 CHIX 00038821807TRLO0
12:00:10.357 382 159.70 CHIX 00038821808TRLO0
12:00:10.358 1100 159.70 CHIX 00038821809TRLO0
12:00:10.378 419 159.70 XLON 00038821810TRLO0
10:43:20.549 594 159.60 BATE 00038820504TRLO0
10:43:20.549 579 159.60 CHIX 00038820505TRLO0
10:43:20.549 63 159.60 CHIX 00038820506TRLO0
10:43:20.549 226 159.60 CHIX 00038820507TRLO0
10:43:20.549 1046 159.60 XLON 00038820508TRLO0
10:43:21.311 532 159.60 CHIX 00038820512TRLO0
10:43:21.311 489 159.60 XLON 00038820513TRLO0
11:11:48.068 810 159.60 XLON 00038821024TRLO0
11:14:18.814 500 159.60 XLON 00038821065TRLO0
11:14:18.814 1268 159.60 XLON 00038821066TRLO0
11:36:22.178 373 159.60 XLON 00038821318TRLO0
11:36:22.178 370 159.60 XLON 00038821319TRLO0
11:36:22.180 819 159.60 XLON 00038821320TRLO0
11:36:22.180 134 159.60 XLON 00038821321TRLO0
10:51:59.342 608 159.50 BATE 00038820675TRLO0
10:51:59.342 753 159.50 CHIX 00038820676TRLO0
10:51:59.341 495 159.50 TRQX 00038820677TRLO0
10:51:59.341 332 159.50 XLON 00038820678TRLO0
10:51:59.341 495 159.50 TRQX 00038820679TRLO0
10:51:59.341 266 159.50 XLON 00038820680TRLO0
10:51:59.341 266 159.50 XLON 00038820681TRLO0
10:51:59.352 1084 159.50 XLON 00038820682TRLO0
10:57:42.141 579 159.50 CHIX 00038820776TRLO0
10:59:22.141 207 159.50 XLON 00038820792TRLO0
10:59:51.599 303 159.50 BATE 00038820801TRLO0
10:59:51.599 883 159.50 XLON 00038820802TRLO0
10:59:52.102 619 159.50 BATE 00038820805TRLO0
10:59:52.102 222 159.50 CHIX 00038820806TRLO0
10:59:52.102 1359 159.50 XLON 00038820807TRLO0
10:59:52.215 332 159.50 CHIX 00038820808TRLO0
11:11:48.054 687 159.50 BATE 00038821020TRLO0
11:11:48.054 19 159.50 CHIX 00038821021TRLO0
11:11:48.054 944 159.50 CHIX 00038821022TRLO0
11:11:48.054 991 159.50 XLON 00038821023TRLO0
11:21:13.204 440 159.40 BATE 00038821149TRLO0
11:21:13.204 445 159.40 BATE 00038821150TRLO0
11:21:13.204 310 159.40 CHIX 00038821151TRLO0
11:21:13.204 382 159.40 CHIX 00038821152TRLO0
11:21:13.203 964 159.40 XLON 00038821153TRLO0
11:21:13.203 1014 159.40 XLON 00038821154TRLO0
11:21:14.979 489 159.40 XLON 00038821156TRLO0
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