REG-FirstGroup Plc: Transaction in Own Shares
19/02/2025 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 18 February 2025
Number of ordinary shares purchased 347,029
Weighted average price paid (p) 161.94
Highest price paid (p) 163.10
Lowest price paid (p) 160.80
Following the above purchase, FirstGroup holds 153,641,987 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 597,053,028. 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 18 February 2025 is 597,053,028. 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 161.94 46,697
BATE 161.89 97,472
CHIX 161.94 178,772
TRQX 161.89 14,842
Individual Transactions
Transaction Time Volume Price Platform Transaction Ref
08:00:28.778 1 161.4 XLON 00038854353TRLO0
08:03:19.479 405 161.7 CHIX 00038854506TRLO0
08:03:19.480 402 161.7 BATE 00038854507TRLO0
08:03:19.642 393 161.7 CHIX 00038854508TRLO0
08:03:19.644 406 161.7 BATE 00038854509TRLO0
08:09:00.252 1249 161.55 TRQM 00038854819TRLO0
08:09:35.668 489 161.4 CHIX 00038854858TRLO0
08:09:35.668 489 161.4 BATE 00038854857TRLO0
08:09:35.668 489 161.4 CHIX 00038854859TRLO0
08:09:35.668 1093 161.3 XLON 00038854861TRLO0
08:09:35.669 1308 161.3 CHIX 00038854860TRLO0
08:09:35.675 404 161.7 CHIX 00038854862TRLO0
08:09:35.675 835 161.7 BATE 00038854863TRLO0
08:09:35.841 988 161.6 CHIX 00038854864TRLO0
08:09:35.844 972 161.6 BATE 00038854865TRLO0
08:16:37.272 752 161.3 CHIX 00038855068TRLO0
08:16:37.272 752 161.3 CHIX 00038855066TRLO0
08:16:37.272 752 161.3 CHIX 00038855065TRLO0
08:16:37.273 489 161.2 CHIX 00038855064TRLO0
08:16:37.273 489 161.2 BATE 00038855067TRLO0
08:16:37.273 79 161.2 XLON 00038855071TRLO0
08:16:37.273 1012 161.2 XLON 00038855070TRLO0
08:16:37.273 888 161.2 CHIX 00038855069TRLO0
08:16:37.283 1498 161.3 CHIX 00038855072TRLO0
08:18:30.417 608 161.2 CHIX 00038855116TRLO0
08:18:30.417 616 161.2 CHIX 00038855115TRLO0
08:18:30.417 272 161.2 CHIX 00038855114TRLO0
08:20:08.654 638 161.3 CHIX 00038855147TRLO0
08:20:08.654 1012 161.3 XLON 00038855149TRLO0
08:20:08.654 888 161.3 CHIX 00038855148TRLO0
08:20:09.188 160 161.2 CHIX 00038855155TRLO0
08:20:09.188 160 161.2 CHIX 00038855152TRLO0
08:20:09.188 124 161.2 CHIX 00038855150TRLO0
08:20:09.188 489 161.2 BATE 00038855158TRLO0
08:20:09.188 551 161.2 CHIX 00038855154TRLO0
08:20:09.188 10 161.2 CHIX 00038855151TRLO0
08:20:09.189 1001 161.2 TRQX 00038855156TRLO0
08:20:09.189 1001 161.2 TRQX 00038855153TRLO0
08:20:09.189 231 161.2 XLON 00038855159TRLO0
08:20:09.189 231 161.2 XLON 00038855157TRLO0
08:20:10.305 489 161.1 BATE 00038855161TRLO0
08:20:10.305 569 161.1 CHIX 00038855162TRLO0
08:20:11.031 489 161.1 BATE 00038855163TRLO0
08:20:11.031 48 161.1 CHIX 00038855164TRLO0
08:20:15.624 240 161 BATE 00038855166TRLO0
08:20:15.624 385 161 BATE 00038855165TRLO0
08:20:15.624 324 161 CHIX 00038855167TRLO0
08:35:30.875 489 161 CHIX 00038855666TRLO0
08:35:30.875 489 161 BATE 00038855665TRLO0
08:35:30.875 1173 161 XLON 00038855668TRLO0
08:35:30.875 1029 161 CHIX 00038855667TRLO0
08:35:30.875 165 160.9 XLON 00038855672TRLO0
08:35:30.875 122 160.9 XLON 00038855671TRLO0
08:35:30.875 232 160.9 CHIX 00038855670TRLO0
08:35:30.875 506 160.9 CHIX 00038855669TRLO0
08:35:30.889 3438 161 BATE 00038855673TRLO0
08:35:32.035 430 160.8 CHIX 00038855676TRLO0
08:35:32.035 59 160.8 CHIX 00038855675TRLO0
08:35:32.035 489 160.8 BATE 00038855674TRLO0
08:35:32.035 55 160.8 XLON 00038855681TRLO0
08:35:32.035 7 160.8 XLON 00038855680TRLO0
08:35:32.035 27 160.8 XLON 00038855679TRLO0
08:35:32.035 89 160.8 XLON 00038855678TRLO0
08:35:32.035 439 160.8 CHIX 00038855677TRLO0
08:35:32.043 885 160.8 CHIX 00038855682TRLO0
08:52:37.025 489 161.4 CHIX 00038856081TRLO0
08:52:37.025 489 161.4 BATE 00038856079TRLO0
08:52:37.025 152 161.4 XLON 00038856088TRLO0
08:52:37.025 650 161.4 XLON 00038856087TRLO0
08:52:37.025 458 161.4 CHIX 00038856086TRLO0
08:52:37.025 578 161.4 CHIX 00038856084TRLO0
08:52:37.025 97 161.4 CHIX 00038856083TRLO0
08:52:37.025 561 161.4 CHIX 00038856082TRLO0
08:52:37.031 489 161.5 CHIX 00038856085TRLO0
08:52:37.039 2272 161.5 CHIX 00038856089TRLO0
08:59:56.005 375 161.5 CHIX 00038856198TRLO0
09:02:50.004 502 161.5 CHIX 00038856268TRLO0
09:02:50.004 295 161.5 CHIX 00038856267TRLO0
09:03:25.669 1114 161.4 TRQX 00038856286TRLO0
09:03:25.669 610 161.4 CHIX 00038856285TRLO0
09:03:25.669 489 161.4 BATE 00038856278TRLO0
09:03:25.669 1251 161.4 XLON 00038856288TRLO0
09:03:25.669 1097 161.4 CHIX 00038856287TRLO0
09:03:25.690 617 161.5 CHIX 00038856289TRLO0
09:03:25.725 481 161.5 XLON 00038856305TRLO0
09:03:25.725 28 161.5 CHIX 00038856303TRLO0
09:03:25.725 533 161.4 CHIX 00038856294TRLO0
09:03:25.725 757 161.4 CHIX 00038856304TRLO0
09:03:25.732 407 161.5 BATE 00038856306TRLO0
09:03:25.757 634 161.5 BATE 00038856307TRLO0
09:03:25.773 606 161.5 BATE 00038856308TRLO0
09:03:25.844 711 161.5 BATE 00038856309TRLO0
09:03:26.044 725 161.5 BATE 00038856310TRLO0
09:05:44.005 908 161.5 BATE 00038856374TRLO0
09:09:12.268 538 161.4 CHIX 00038856517TRLO0
09:09:12.268 797 161.4 BATE 00038856520TRLO0
09:09:12.268 200 161.4 XLON 00038856521TRLO0
09:09:12.268 638 161.4 CHIX 00038856519TRLO0
09:16:13.475 772 161.7 CHIX 00038856781TRLO0
09:16:13.475 417 161.7 CHIX 00038856788TRLO0
09:16:13.475 772 161.7 CHIX 00038856786TRLO0
09:16:13.475 564 161.6 CHIX 00038856784TRLO0
09:16:13.475 489 161.6 BATE 00038856770TRLO0
09:16:13.475 834 161.6 CHIX 00038856783TRLO0
09:16:13.476 151 161.7 XLON 00038856790TRLO0
09:16:13.476 106 161.6 XLON 00038856791TRLO0
09:16:13.483 498 161.6 BATE 00038856793TRLO0
09:16:13.560 501 161.5 BATE 00038856817TRLO0
09:19:56.367 489 161.5 CHIX 00038856944TRLO0
09:19:56.367 489 161.5 BATE 00038856945TRLO0
09:19:56.372 489 161.5 CHIX 00038856946TRLO0
09:21:46.334 599 161.4 CHIX 00038856976TRLO0
09:21:46.334 715 161.4 BATE 00038856977TRLO0
09:21:46.334 259 161.4 XLON 00038856979TRLO0
09:21:46.334 423 161.4 CHIX 00038856978TRLO0
09:23:39.048 836 161.4 BATE 00038857047TRLO0
09:23:39.048 415 161.4 CHIX 00038857048TRLO0
09:26:40.880 722 161.2 CHIX 00038857182TRLO0
09:26:40.880 519 161.2 BATE 00038857184TRLO0
09:26:40.880 115 161.2 XLON 00038857186TRLO0
09:26:40.880 115 161.2 XLON 00038857185TRLO0
09:26:40.880 430 161.2 CHIX 00038857183TRLO0
09:31:49.473 67 161.2 CHIX 00038857421TRLO0
09:31:49.473 653 161.2 CHIX 00038857419TRLO0
09:31:49.473 879 161.2 BATE 00038857420TRLO0
09:36:08.752 722 161.1 CHIX 00038857643TRLO0
09:36:08.752 857 161.1 BATE 00038857644TRLO0
09:36:08.752 90 161.1 XLON 00038857650TRLO0
09:36:08.752 133 161.1 XLON 00038857649TRLO0
09:36:08.752 400 161.1 CHIX 00038857648TRLO0
09:36:08.752 214 161.1 CHIX 00038857647TRLO0
09:36:08.752 489 161.1 CHIX 00038857645TRLO0
09:36:08.752 135 161 XLON 00038857653TRLO0
09:36:08.752 282 161 XLON 00038857652TRLO0
09:36:08.752 93 161 XLON 00038857651TRLO0
09:36:08.752 421 161 CHIX 00038857646TRLO0
09:44:40.495 743 161.4 CHIX 00038858086TRLO0
09:44:40.495 872 161.4 CHIX 00038858087TRLO0
09:44:40.496 779 161.4 BATE 00038858085TRLO0
09:44:40.496 129 161.4 XLON 00038858088TRLO0
09:49:34.759 1121 161.4 TRQX 00038858210TRLO0
09:49:34.759 290 161.4 CHIX 00038858214TRLO0
09:49:34.759 437 161.4 CHIX 00038858201TRLO0
09:49:34.759 862 161.4 BATE 00038858199TRLO0
09:49:34.759 447 161.4 XLON 00038858215TRLO0
09:49:34.759 598 161.4 CHIX 00038858212TRLO0
09:56:25.950 801 161.3 CHIX 00038858447TRLO0
09:56:25.950 364 161.3 BATE 00038858446TRLO0
09:56:25.950 364 161.3 BATE 00038858445TRLO0
09:56:25.950 123 161.3 XLON 00038858453TRLO0
09:56:25.950 130 161.3 XLON 00038858452TRLO0
09:56:25.950 127 161.3 XLON 00038858451TRLO0
09:56:25.950 381 161.3 CHIX 00038858450TRLO0
09:56:25.950 386 161.3 CHIX 00038858449TRLO0
09:56:25.950 145 161.3 CHIX 00038858448TRLO0
09:58:17.062 884 161.3 BATE 00038858529TRLO0
10:01:42.208 795 161.2 CHIX 00038858743TRLO0
10:01:42.208 668 161.2 BATE 00038858742TRLO0
10:01:42.208 121 161.2 XLON 00038858747TRLO0
10:01:42.208 130 161.2 XLON 00038858746TRLO0
10:01:42.208 122 161.2 XLON 00038858745TRLO0
10:01:42.208 732 161.2 CHIX 00038858744TRLO0
10:01:42.214 223 161.1 CHIX 00038858748TRLO0
10:01:42.214 468 161.1 BATE 00038858749TRLO0
10:01:42.214 512 161.1 CHIX 00038858750TRLO0
10:15:02.011 559 161.4 CHIX 00038859114TRLO0
10:15:02.011 660 161.4 BATE 00038859123TRLO0
10:15:02.011 925 161.4 XLON 00038859125TRLO0
10:15:02.011 811 161.4 CHIX 00038859124TRLO0
10:15:02.020 757 161.4 CHIX 00038859126TRLO0
10:15:02.021 520 161.4 BATE 00038859128TRLO0
10:15:02.021 467 161.4 BATE 00038859127TRLO0
10:24:07.465 673 161.4 CHIX 00038859297TRLO0
10:24:07.465 489 161.4 BATE 00038859296TRLO0
10:24:07.469 673 161.4 CHIX 00038859298TRLO0
10:39:57.624 13 161.4 BATE 00038859756TRLO0
10:39:57.624 13 161.4 BATE 00038859755TRLO0
10:39:57.624 751 161.4 BATE 00038859747TRLO0
10:39:57.627 898 161.4 XLON 00038859758TRLO0
10:39:57.627 790 161.4 CHIX 00038859757TRLO0
10:43:31.584 1141 161.4 TRQX 00038859826TRLO0
10:43:31.584 489 161.4 CHIX 00038859827TRLO0
10:43:31.584 489 161.4 BATE 00038859822TRLO0
10:43:31.587 489 161.4 CHIX 00038859828TRLO0
10:50:35.559 515 161.7 CHIX 00038859990TRLO0
10:51:17.048 672 161.8 CHIX 00038860007TRLO0
10:51:17.048 789 161.8 BATE 00038860008TRLO0
10:51:17.048 977 161.8 XLON 00038860021TRLO0
10:51:17.048 143 161.8 XLON 00038860020TRLO0
10:51:17.048 143 161.8 XLON 00038860019TRLO0
10:51:17.048 857 161.8 CHIX 00038860018TRLO0
10:51:17.048 429 161.8 CHIX 00038860017TRLO0
10:51:17.048 489 161.8 CHIX 00038860016TRLO0
10:53:15.038 668 161.7 CHIX 00038860094TRLO0
10:53:15.038 785 161.7 BATE 00038860098TRLO0
10:53:15.038 141 161.7 XLON 00038860103TRLO0
10:53:15.038 645 161.7 XLON 00038860101TRLO0
10:53:15.038 654 161.7 CHIX 00038860093TRLO0
10:53:15.038 631 161.6 CHIX 00038860095TRLO0
10:53:15.038 380 161.5 CHIX 00038860099TRLO0
10:53:15.047 858 161.7 CHIX 00038860112TRLO0
10:53:15.047 209 161.7 CHIX 00038860105TRLO0
10:53:15.048 124 161.5 BATE 00038860106TRLO0
10:53:15.049 365 161.5 BATE 00038860114TRLO0
10:54:03.725 656 161.4 CHIX 00038860178TRLO0
10:54:03.725 778 161.4 BATE 00038860176TRLO0
11:00:44.802 661 161.4 CHIX 00038860433TRLO0
11:00:44.802 784 161.4 BATE 00038860434TRLO0
11:00:44.802 115 161.4 XLON 00038860437TRLO0
11:00:44.802 184 161.4 XLON 00038860436TRLO0
11:00:44.802 489 161.4 CHIX 00038860435TRLO0
11:01:16.121 756 161.4 CHIX 00038860463TRLO0
11:01:16.121 528 161.4 BATE 00038860464TRLO0
11:01:16.121 695 161.4 CHIX 00038860465TRLO0
11:02:18.581 900 161.8 CHIX 00038860503TRLO0
11:07:36.395 956 162.5 CHIX 00038860758TRLO0
11:07:36.395 705 162.5 CHIX 00038860761TRLO0
11:07:36.395 671 162.4 CHIX 00038860759TRLO0
11:07:36.395 534 162.4 BATE 00038860760TRLO0
11:07:36.395 492 162.4 CHIX 00038860762TRLO0
11:07:54.491 904 162.5 BATE 00038860776TRLO0
11:07:54.503 1 162.6 BATE 00038860785TRLO0
11:07:54.503 41 162.6 BATE 00038860784TRLO0
11:07:54.503 477 162.6 BATE 00038860783TRLO0
11:08:31.254 959 162.6 BATE 00038860844TRLO0
11:08:31.254 673 162.5 BATE 00038860845TRLO0
11:14:04.624 115 162.9 XLON 00038861073TRLO0
11:14:04.624 116 162.9 XLON 00038861072TRLO0
11:14:04.624 74 162.9 XLON 00038861071TRLO0
11:14:04.625 593 162.9 CHIX 00038861069TRLO0
11:14:04.625 883 162.9 BATE 00038861074TRLO0
11:14:04.625 489 162.9 CHIX 00038861070TRLO0
11:14:17.606 489 162.9 CHIX 00038861086TRLO0
11:14:17.606 572 162.9 CHIX 00038861087TRLO0
11:17:53.740 452 162.6 CHIX 00038861160TRLO0
11:17:53.740 629 162.6 BATE 00038861161TRLO0
11:17:53.740 213 162.6 XLON 00038861165TRLO0
11:17:53.740 390 162.6 CHIX 00038861163TRLO0
11:19:30.736 426 162.6 CHIX 00038861228TRLO0
11:27:24.848 489 162.5 BATE 00038861395TRLO0
11:27:24.851 489 162.5 CHIX 00038861396TRLO0
11:27:24.855 639 162.4 BATE 00038861397TRLO0
11:27:24.855 58 162.4 XLON 00038861400TRLO0
11:27:24.855 168 162.4 XLON 00038861399TRLO0
11:27:24.855 409 162.4 CHIX 00038861398TRLO0
11:28:52.085 898 162.4 CHIX 00038861434TRLO0
11:28:52.085 562 162.4 BATE 00038861433TRLO0
11:28:52.085 602 162.4 CHIX 00038861446TRLO0
11:28:52.085 642 162.3 CHIX 00038861448TRLO0
11:31:00.117 952 162.3 TRQX 00038861518TRLO0
11:31:00.119 565 162.3 CHIX 00038861521TRLO0
11:33:36.329 668 162.2 CHIX 00038861565TRLO0
11:33:36.329 548 162.2 BATE 00038861558TRLO0
11:33:36.329 402 162.2 CHIX 00038861566TRLO0
11:33:37.043 532 162.2 BATE 00038861569TRLO0
11:39:53.199 867 162.1 CHIX 00038861687TRLO0
11:39:53.199 876 162.1 BATE 00038861679TRLO0
11:39:53.199 105 162.1 XLON 00038861690TRLO0
11:39:53.199 151 162.1 XLON 00038861689TRLO0
11:39:53.199 402 162.1 CHIX 00038861688TRLO0
11:40:13.656 157 162 XLON 00038861703TRLO0
11:40:13.656 73 162 XLON 00038861702TRLO0
11:40:13.656 387 162 CHIX 00038861698TRLO0
11:58:17.956 781 162.1 CHIX 00038862197TRLO0
11:58:17.956 542 162.1 BATE 00038862198TRLO0
11:58:17.956 254 162.1 XLON 00038862203TRLO0
11:58:17.956 967 162.1 CHIX 00038862201TRLO0
11:58:17.956 752 162.1 CHIX 00038862199TRLO0
11:58:17.977 396 162.1 BATE 00038862206TRLO0
11:58:17.983 541 162.1 CHIX 00038862210TRLO0
11:59:38.879 929 162 CHIX 00038862228TRLO0
11:59:38.879 1055 162 BATE 00038862229TRLO0
11:59:38.879 78 162 XLON 00038862232TRLO0
11:59:38.879 43 162 CHIX 00038862231TRLO0
11:59:38.879 489 162 CHIX 00038862230TRLO0
12:07:02.747 819 162 BATE 00038862391TRLO0
12:07:02.751 645 162 CHIX 00038862393TRLO0
12:07:02.752 635 162 XLON 00038862394TRLO0
12:09:12.482 704 161.9 CHIX 00038862412TRLO0
12:09:12.482 536 161.9 BATE 00038862416TRLO0
12:09:12.482 536 161.9 BATE 00038862414TRLO0
12:09:12.482 221 161.9 XLON 00038862418TRLO0
12:09:12.482 56 161.9 XLON 00038862417TRLO0
12:09:12.482 108 161.9 XLON 00038862415TRLO0
12:09:12.482 370 161.9 CHIX 00038862413TRLO0
12:17:35.273 956 162 TRQX 00038862463TRLO0
12:17:35.273 624 162 CHIX 00038862461TRLO0
12:17:35.273 117 162 XLON 00038862468TRLO0
12:17:35.273 116 162 XLON 00038862467TRLO0
12:17:35.273 468 162 CHIX 00038862465TRLO0
12:17:35.273 541 162 CHIX 00038862462TRLO0
12:45:37.152 587 162.3 XLON 00038862908TRLO0
12:45:37.152 1344 162.3 XLON 00038862907TRLO0
12:45:55.971 1052 162.5 CHIX 00038862934TRLO0
12:45:55.971 1244 162.5 BATE 00038862935TRLO0
12:45:55.971 622 162.5 CHIX 00038862936TRLO0
12:55:53.656 635 162.5 CHIX 00038863063TRLO0
12:55:53.656 751 162.5 BATE 00038863065TRLO0
12:55:53.656 1526 162.5 XLON 00038863068TRLO0
12:55:53.656 1338 162.5 CHIX 00038863067TRLO0
12:55:53.656 72 162.5 CHIX 00038863066TRLO0
12:55:53.656 74 162.5 CHIX 00038863064TRLO0
12:55:53.666 489 162.5 CHIX 00038863069TRLO0
12:55:53.668 494 162.5 BATE 00038863070TRLO0
13:20:19.496 870 162.9 CHIX 00038863590TRLO0
13:20:19.497 1233 162.9 TRQX 00038863592TRLO0
13:20:19.497 200 162.9 CHIX 00038863600TRLO0
13:20:19.497 420 162.9 CHIX 00038863591TRLO0
13:20:19.497 176 162.9 CHIX 00038863589TRLO0
13:20:19.497 1042 162.9 XLON 00038863595TRLO0
13:20:19.497 44 162.9 CHIX 00038863593TRLO0
13:20:19.497 1028 162.8 XLON 00038863598TRLO0
13:20:19.498 557 162.8 CHIX 00038863601TRLO0
13:20:19.498 950 162.8 BATE 00038863594TRLO0
13:20:19.498 459 162.8 CHIX 00038863597TRLO0
13:20:19.498 443 162.8 CHIX 00038863596TRLO0
13:20:19.507 2847 162.9 BATE 00038863599TRLO0
13:37:18.927 545 162.7 CHIX 00038863806TRLO0
13:37:18.927 623 162.7 BATE 00038863807TRLO0
13:37:18.927 794 162.7 CHIX 00038863808TRLO0
13:37:18.928 152 162.7 XLON 00038863809TRLO0
13:37:18.928 201 162.6 XLON 00038863811TRLO0
13:37:18.928 369 162.6 CHIX 00038863810TRLO0
13:37:52.442 2611 162.2 CHIX 00038863814TRLO0
13:37:52.456 1463 162.2 CHIX 00038863815TRLO0
13:37:52.641 1041 162.2 CHIX 00038863816TRLO0
13:37:52.841 1074 162.2 CHIX 00038863817TRLO0
13:37:53.041 1075 162.2 CHIX 00038863818TRLO0
13:37:53.241 520 162.2 CHIX 00038863819TRLO0
13:38:54.836 1026 162 CHIX 00038863847TRLO0
13:38:54.836 785 162 BATE 00038863850TRLO0
13:38:54.836 1504 162 XLON 00038863851TRLO0
13:38:54.836 1668 162 CHIX 00038863849TRLO0
13:38:54.836 398 162 BATE 00038863848TRLO0
13:38:55.909 367 162 CHIX 00038863854TRLO0
13:38:55.909 508 162 CHIX 00038863852TRLO0
13:38:55.909 830 162 XLON 00038863855TRLO0
13:38:55.909 775 162 CHIX 00038863853TRLO0
13:50:38.948 277 162.1 XLON 00038864153TRLO0
13:50:38.948 376 162.1 XLON 00038864152TRLO0
13:56:04.256 746 162.2 CHIX 00038864251TRLO0
13:56:04.256 1404 162.2 XLON 00038864252TRLO0
13:56:04.256 1230 162.2 CHIX 00038864250TRLO0
13:56:04.256 94 162.2 CHIX 00038864249TRLO0
13:56:04.256 141 162.1 XLON 00038864258TRLO0
13:56:04.256 119 162.1 XLON 00038864256TRLO0
13:56:04.257 515 162.1 CHIX 00038864254TRLO0
13:56:04.257 217 162.1 CHIX 00038864255TRLO0
13:56:04.257 619 162.1 CHIX 00038864253TRLO0
13:56:04.261 121 162.3 CHIX 00038864259TRLO0
13:56:04.261 266 162.3 CHIX 00038864257TRLO0
13:56:05.377 988 162 CHIX 00038864260TRLO0
13:56:05.377 17 162 XLON 00038864264TRLO0
13:56:05.377 72 162 XLON 00038864263TRLO0
13:56:05.377 85 162 XLON 00038864262TRLO0
13:56:05.377 504 162 CHIX 00038864261TRLO0
14:16:22.187 1456 162 TRQX 00038864513TRLO0
14:16:22.187 732 162 CHIX 00038864509TRLO0
14:16:22.187 1117 162 BATE 00038864511TRLO0
14:16:22.187 1041 162 XLON 00038864529TRLO0
14:16:22.187 310 162 XLON 00038864527TRLO0
14:16:22.187 613 162 CHIX 00038864526TRLO0
14:16:22.187 914 162 CHIX 00038864525TRLO0
14:16:22.197 521 162 CHIX 00038864531TRLO0
14:16:22.210 484 162 BATE 00038864534TRLO0
14:16:22.216 468 162 CHIX 00038864535TRLO0
14:16:22.223 490 161.9 BATE 00038864536TRLO0
14:16:22.231 430 161.9 BATE 00038864537TRLO0
14:16:22.235 426 162 CHIX 00038864538TRLO0
14:21:01.361 489 162 CHIX 00038864746TRLO0
14:21:01.361 133 162 CHIX 00038864747TRLO0
14:27:38.945 716 162 CHIX 00038865126TRLO0
14:27:38.945 1049 162 BATE 00038865124TRLO0
14:27:38.945 359 162 XLON 00038865133TRLO0
14:27:38.945 908 162 XLON 00038865132TRLO0
14:27:38.945 667 162 CHIX 00038865130TRLO0
14:27:38.945 797 162 CHIX 00038865129TRLO0
14:27:38.945 356 162 CHIX 00038865127TRLO0
14:27:39.558 224 161.9 CHIX 00038865141TRLO0
14:31:32.605 814 161.9 CHIX 00038865459TRLO0
14:31:32.605 178 161.9 BATE 00038865461TRLO0
14:31:32.605 1100 161.9 BATE 00038865460TRLO0
14:31:32.605 102 161.9 XLON 00038865467TRLO0
14:31:32.605 274 161.9 XLON 00038865466TRLO0
14:31:32.605 670 161.9 CHIX 00038865465TRLO0
14:31:32.605 208 161.9 CHIX 00038865464TRLO0
14:31:32.605 279 161.9 CHIX 00038865463TRLO0
14:31:32.605 461 161.9 CHIX 00038865462TRLO0
14:31:33.034 402 162.1 CHIX 00038865469TRLO0
14:46:16.622 1377 162 TRQX 00038866089TRLO0
14:46:16.622 417 162 CHIX 00038866091TRLO0
14:46:16.622 493 162 CHIX 00038866088TRLO0
14:46:16.622 1377 161.9 TRQX 00038866085TRLO0
14:46:16.622 917 161.9 CHIX 00038866084TRLO0
14:46:16.622 1375 161.9 BATE 00038866086TRLO0
14:46:16.622 405 161.9 XLON 00038866096TRLO0
14:46:16.622 151 161.9 XLON 00038866095TRLO0
14:46:16.622 1457 161.9 XLON 00038866094TRLO0
14:46:16.622 1616 161.9 CHIX 00038866093TRLO0
14:46:16.622 653 161.9 CHIX 00038866092TRLO0
14:46:16.622 596 161.9 CHIX 00038866090TRLO0
14:46:16.622 386 161.9 BATE 00038866087TRLO0
14:46:16.638 658 162 CHIX 00038866097TRLO0
14:46:16.649 658 161.9 BATE 00038866098TRLO0
14:46:16.816 656 161.9 BATE 00038866099TRLO0
14:46:16.820 362 162 CHIX 00038866102TRLO0
14:46:16.820 153 162 CHIX 00038866101TRLO0
14:46:16.820 142 162 CHIX 00038866100TRLO0
14:46:16.843 667 162 CHIX 00038866103TRLO0
14:46:17.024 662 162 CHIX 00038866104TRLO0
14:46:17.041 1821 162 CHIX 00038866105TRLO0
14:46:17.094 2063 161.9 BATE 00038866106TRLO0
14:46:20.396 2075 161.8 CHIX 00038866107TRLO0
14:46:20.396 2141 161.8 BATE 00038866109TRLO0
14:46:20.396 62 161.8 XLON 00038866115TRLO0
14:46:20.396 110 161.8 XLON 00038866113TRLO0
14:46:20.396 187 161.8 CHIX 00038866112TRLO0
14:46:20.396 185 161.8 CHIX 00038866111TRLO0
14:46:20.396 15 161.8 CHIX 00038866110TRLO0
14:46:20.396 391 161.8 CHIX 00038866108TRLO0
14:46:20.403 1186 161.9 BATE 00038866114TRLO0
14:46:20.406 291 161.7 CHIX 00038866116TRLO0
14:46:20.421 221 161.9 BATE 00038866118TRLO0
14:46:20.421 1343 161.9 BATE 00038866117TRLO0
14:46:20.500 3534 161.9 BATE 00038866119TRLO0
14:46:21.287 969 161.7 BATE 00038866120TRLO0
14:46:21.287 53 161.7 XLON 00038866122TRLO0
14:46:21.287 98 161.7 CHIX 00038866121TRLO0
14:46:23.869 65 161.6 BATE 00038866128TRLO0
14:46:23.869 858 161.6 BATE 00038866126TRLO0
14:46:23.869 754 161.6 XLON 00038866129TRLO0
14:46:23.869 704 161.6 CHIX 00038866127TRLO0
14:46:24.977 440 161.5 CHIX 00038866130TRLO0
14:46:24.978 163 161.5 CHIX 00038866131TRLO0
14:49:39.537 37 161.7 BATE 00038866254TRLO0
14:51:42.247 794 161.8 XLON 00038866335TRLO0
14:51:42.248 832 161.8 CHIX 00038866333TRLO0
14:51:42.248 473 161.8 BATE 00038866334TRLO0
14:51:42.248 473 161.8 BATE 00038866332TRLO0
14:51:42.248 741 161.8 CHIX 00038866336TRLO0
15:11:16.813 119 162 BATP 00038867384TRLO0
15:11:17.457 503 162 BATP 00038867386TRLO0
15:13:00.015 1387 162 TRQM 00038867431TRLO0
15:16:00.049 148 162 CHID 00038867634TRLO0
15:16:00.067 303 162 BATP 00038867635TRLO0
15:16:00.185 122 162 BATD 00038867636TRLO0
15:17:00.252 197 162 BATD 00038867654TRLO0
15:18:00.050 197 162 CHID 00038867739TRLO0
15:18:00.448 92 162 CHID 00038867740TRLO0
15:18:01.667 149 162 CHID 00038867741TRLO0
15:18:31.156 805 161.9 CHIX 00038867798TRLO0
15:18:31.156 1099 161.9 BATE 00038867800TRLO0
15:18:31.156 90 161.9 BATE 00038867797TRLO0
15:18:31.156 1539 161.9 XLON 00038867804TRLO0
15:18:31.156 946 161.9 XLON 00038867803TRLO0
15:18:31.156 658 161.9 BATE 00038867802TRLO0
15:18:31.156 292 161.9 CHIX 00038867801TRLO0
15:18:31.156 2462 161.9 CHIX 00038867799TRLO0
15:18:33.190 672 161.9 XLON 00038867806TRLO0
15:18:33.190 711 161.9 CHIX 00038867805TRLO0
15:22:55.582 882 162 CHIX 00038868080TRLO0
15:22:55.582 1297 162 BATE 00038868081TRLO0
15:22:55.582 331 162 XLON 00038868085TRLO0
15:22:55.582 975 162 XLON 00038868084TRLO0
15:22:55.582 856 162 CHIX 00038868083TRLO0
15:22:55.582 489 162 CHIX 00038868082TRLO0
15:27:27.476 902 161.9 CHIX 00038868305TRLO0
15:27:27.476 1167 161.9 BATE 00038868301TRLO0
15:27:27.476 115 161.9 BATE 00038868300TRLO0
15:27:27.476 227 161.9 XLON 00038868307TRLO0
15:27:27.476 89 161.9 XLON 00038868306TRLO0
15:27:27.476 980 161.9 CHIX 00038868304TRLO0
15:27:27.476 377 161.9 CHIX 00038868303TRLO0
15:27:27.476 631 161.9 CHIX 00038868302TRLO0
15:27:27.482 639 162 CHIX 00038868311TRLO0
15:27:27.482 1100 162 CHIX 00038868310TRLO0
15:27:27.482 146 162 CHIX 00038868309TRLO0
15:27:27.482 61 162 CHIX 00038868308TRLO0
15:27:27.483 1100 162 CHIX 00038868312TRLO0
15:27:42.796 446 162.1 CHIX 00038868324TRLO0
15:30:35.635 649 162.1 BATE 00038868548TRLO0
15:30:35.635 489 162.1 CHIX 00038868549TRLO0
15:30:37.020 1005 162.2 CHIX 00038868560TRLO0
15:30:37.043 1609 162.2 CHIX 00038868577TRLO0
15:30:37.043 472 162.2 CHIX 00038868576TRLO0
15:30:37.043 929 162.2 CHIX 00038868575TRLO0
15:30:37.043 1394 162.2 CHIX 00038868572TRLO0
15:32:03.069 1684 162 BATE 00038868715TRLO0
15:32:03.069 83 162 CHIX 00038868720TRLO0
15:32:03.069 606 162 CHIX 00038868719TRLO0
15:32:22.982 1043 162 CHIX 00038868763TRLO0
15:32:22.982 1642 162 BATE 00038868751TRLO0
15:32:22.982 300 162 XLON 00038868767TRLO0
15:32:22.982 278 162 XLON 00038868766TRLO0
15:32:22.982 120 162 XLON 00038868765TRLO0
15:32:22.982 837 162 CHIX 00038868764TRLO0
15:32:22.990 4220 162 BATE 00038868768TRLO0
15:35:54.001 652 162 CHIX 00038868983TRLO0
15:35:54.013 1487 162 BATE 00038868986TRLO0
15:35:54.036 752 162 XLON 00038868990TRLO0
15:35:54.036 702 162 CHIX 00038868989TRLO0
15:47:04.658 533 162.1 CHIX 00038869614TRLO0
15:47:04.658 171 162.1 CHIX 00038869613TRLO0
15:47:04.658 172 162.1 CHIX 00038869612TRLO0
15:47:53.540 1505 162.2 TRQX 00038869684TRLO0
15:47:53.540 1102 162.1 CHIX 00038869682TRLO0
15:47:53.540 863 162.1 BATE 00038869687TRLO0
15:47:53.540 876 162.1 XLON 00038869689TRLO0
15:47:53.540 768 162.1 CHIX 00038869685TRLO0
15:47:53.540 663 162 CHIX 00038869686TRLO0
15:47:53.540 519 162 BATE 00038869683TRLO0
15:47:53.540 990 162 CHIX 00038869688TRLO0
15:48:10.901 366 162.2 CHIX 00038869773TRLO0
15:50:09.659 1012 162.7 CHIX 00038869854TRLO0
15:52:42.005 447 163 CHIX 00038870001TRLO0
15:52:42.005 148 163 CHIX 00038870000TRLO0
15:52:42.005 37 163 CHIX 00038869999TRLO0
15:52:47.175 1453 162.8 CHIX 00038870014TRLO0
15:52:47.175 2167 162.8 BATE 00038870008TRLO0
15:52:47.175 680 162.8 XLON 00038870012TRLO0
15:52:47.175 1183 162.8 XLON 00038870011TRLO0
15:52:47.175 690 162.8 CHIX 00038870010TRLO0
15:52:47.175 1038 162.8 CHIX 00038870009TRLO0
15:52:47.180 608 162.8 TRQX 00038870013TRLO0
15:53:36.458 845 162.7 CHIX 00038870034TRLO0
15:53:36.458 2057 162.7 BATE 00038870033TRLO0
15:53:36.458 191 162.7 XLON 00038870037TRLO0
15:53:36.458 1086 162.7 CHIX 00038870036TRLO0
15:53:36.458 489 162.7 CHIX 00038870035TRLO0
16:00:05.619 761 162.9 BATE 00038870417TRLO0
16:00:05.619 1487 162.9 XLON 00038870418TRLO0
16:00:16.480 857 162.9 CHIX 00038870429TRLO0
16:00:16.480 712 162.9 CHIX 00038870427TRLO0
16:00:16.480 697 162.9 BATE 00038870428TRLO0
16:00:16.480 697 162.9 BATE 00038870426TRLO0
16:00:16.480 1303 162.9 CHIX 00038870430TRLO0
16:09:37.440 3097 163 CHIX 00038870993TRLO0
16:14:00.050 780 163 TRQM 00038871233TRLO0
16:15:00.009 70 163 CHID 00038871320TRLO0
16:15:00.015 63 163 TRQM 00038871323TRLO0
16:15:00.015 60 163 BATD 00038871322TRLO0
16:15:00.069 86 163 BATP 00038871325TRLO0
16:16:00.017 1663 163 TRQM 00038871374TRLO0
16:18:38.926 52 163 CHID 00038871570TRLO0
16:18:38.973 52 162.9 BATP 00038871571TRLO0
16:18:39.266 1068 162.9 BATP 00038871577TRLO0
16:19:30.011 152 163 CHIX 00038871645TRLO0
16:19:30.011 151 163 CHIX 00038871644TRLO0
16:19:30.011 74 163 CHIX 00038871643TRLO0
16:19:30.011 493 163 CHIX 00038871642TRLO0
16:19:30.012 2210 163 CHIX 00038871646TRLO0
16:20:22.042 113 163 BATP 00038871756TRLO0
16:20:33.529 207 163.1 TRQM 00038871802TRLO0
16:20:33.529 52 163.1 BATD 00038871800TRLO0
16:20:33.529 146 163.1 BATD 00038871799TRLO0
16:20:33.529 368 163.1 CHID 00038871797TRLO0
16:20:33.529 741 163 XLON 00038871801TRLO0
16:20:33.529 692 163 CHIX 00038871798TRLO0
Copyright (c) 2025 PR Newswire Association,LLC. All Rights ReservedRecent news on Firstgroup
See all newsREG-FirstGroup Plc: Director/PDMR Shareholding
AnnouncementREG-FirstGroup Plc: Trading Statement
AnnouncementREG-FirstGroup Plc: Blocklisting - Interim Review
AnnouncementREG-FirstGroup Plc: Total Voting Rights
AnnouncementREG-FirstGroup Plc: Completion of Buyback Programme
Announcement