REG-FirstGroup Plc: Transaction in Own Shares
15/08/2025 07:02
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 10 June 2025, it
has purchased the following number of its ordinary shares of 5 pence each
("Ordinary Shares") through Panmure Liberum Limited.
Date of Purchase 14 August 2025
Number of ordinary shares purchased 330,161
Weighted average price paid (p) 227.6964
Highest price paid (p) 229.00
Lowest price paid (p) 226.40
Following the above purchase, FirstGroup holds 181,737,524 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 568,957,491. 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 August 2025 is 568,957,491. 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 Panmure
Liberum Limited on behalf of FirstGroup as part of the Programme is detailed
below:
Aggregate information:
Platform Daily weighted average price of shares acquired (GBp) Daily total volume (in number of shares)
XLON 227.71 126,535
BATE 227.69 137,144
CHIX 227.68 55,050
TRQX 227.70 11,432
Individual Transactions
14/08/2025 16:18:46.004 83 226.40 BATE 00041480195TRLO0
14/08/2025 16:15:22.977 35 226.40 BATE 00041480066TRLO0
14/08/2025 16:15:13.269 487 226.40 BATE 00041480063TRLO0
14/08/2025 16:15:05.590 532 226.40 XLON 00041480059TRLO0
14/08/2025 16:13:08.717 1420 226.60 BATE 00041479971TRLO0
14/08/2025 16:13:08.717 594 226.60 CHIX 00041479972TRLO0
14/08/2025 16:13:05.435 361 226.60 BATE 00041479962TRLO0
14/08/2025 16:13:00.029 177 226.60 XLON 00041479954TRLO0
14/08/2025 16:13:00.018 1589 226.80 XLON 00041479953TRLO0
14/08/2025 16:13:00.018 188 226.80 XLON 00041479952TRLO0
14/08/2025 16:13:00.018 3490 226.80 BATE 00041479950TRLO0
14/08/2025 16:13:00.018 768 226.80 CHIX 00041479951TRLO0
14/08/2025 16:12:02.016 163 227.00 BATE 00041479915TRLO0
14/08/2025 16:12:02.016 435 227.00 BATE 00041479916TRLO0
14/08/2025 16:11:04.016 577 227.00 BATE 00041479889TRLO0
14/08/2025 16:10:13.778 488 226.80 XLON 00041479859TRLO0
14/08/2025 16:10:13.770 730 226.80 XLON 00041479858TRLO0
14/08/2025 16:10:06.042 28 227.20 BATE 00041479850TRLO0
14/08/2025 16:10:06.042 667 227.20 BATE 00041479851TRLO0
14/08/2025 16:08:50.010 898 227.20 BATE 00041479753TRLO0
14/08/2025 16:08:49.946 3251 227.20 BATE 00041479752TRLO0
14/08/2025 16:08:49.868 611 227.20 BATE 00041479751TRLO0
14/08/2025 16:08:49.864 954 227.00 CHIX 00041479750TRLO0
14/08/2025 16:08:49.568 1797 227.20 BATE 00041479744TRLO0
14/08/2025 16:08:49.541 1829 227.20 BATE 00041479743TRLO0
14/08/2025 16:08:49.524 752 227.20 TRQX 00041479742TRLO0
14/08/2025 16:08:49.515 137 227.20 BATE 00041479740TRLO0
14/08/2025 16:08:49.515 3721 227.20 BATE 00041479741TRLO0
14/08/2025 16:08:49.504 3795 227.00 XLON 00041479737TRLO0
14/08/2025 16:08:49.504 2880 227.00 BATE 00041479738TRLO0
14/08/2025 16:08:49.504 3294 227.00 CHIX 00041479739TRLO0
14/08/2025 16:08:49.503 752 227.00 XLON 00041479736TRLO0
14/08/2025 16:06:40.442 444 227.20 TRQX 00041479610TRLO0
14/08/2025 16:06:40.442 374 227.20 TRQX 00041479611TRLO0
14/08/2025 16:06:37.666 1478 227.40 XLON 00041479585TRLO0
14/08/2025 16:06:37.666 842 227.40 XLON 00041479584TRLO0
14/08/2025 16:06:37.666 396 227.40 XLON 00041479583TRLO0
14/08/2025 16:06:37.666 145 227.40 XLON 00041479582TRLO0
14/08/2025 16:06:37.666 950 227.40 XLON 00041479581TRLO0
14/08/2025 16:06:37.666 245 227.20 TRQX 00041479586TRLO0
14/08/2025 16:06:37.647 1843 227.20 BATE 00041479578TRLO0
14/08/2025 16:06:37.647 1178 227.20 CHIX 00041479579TRLO0
14/08/2025 16:06:37.647 665 227.20 CHIX 00041479580TRLO0
14/08/2025 16:06:37.629 363 227.40 XLON 00041479577TRLO0
14/08/2025 16:06:37.629 400 227.40 XLON 00041479576TRLO0
14/08/2025 16:06:37.594 769 227.40 XLON 00041479575TRLO0
14/08/2025 16:06:37.594 8 227.40 XLON 00041479574TRLO0
14/08/2025 16:06:37.570 957 227.40 XLON 00041479573TRLO0
14/08/2025 16:06:37.543 28 227.20 CHIX 00041479572TRLO0
14/08/2025 16:06:37.533 741 227.40 XLON 00041479571TRLO0
14/08/2025 16:06:37.533 2240 227.40 XLON 00041479570TRLO0
14/08/2025 16:06:37.533 345 227.40 XLON 00041479569TRLO0
14/08/2025 15:59:08.566 386 227.20 CHIX 00041479120TRLO0
14/08/2025 15:59:08.432 350 227.20 BATE 00041479119TRLO0
14/08/2025 15:59:08.392 739 227.20 XLON 00041479118TRLO0
14/08/2025 15:59:08.389 69 227.20 CHIX 00041479117TRLO0
14/08/2025 15:59:08.366 32 227.20 XLON 00041479116TRLO0
14/08/2025 15:59:08.365 315 227.20 XLON 00041479115TRLO0
14/08/2025 15:59:08.335 360 227.20 CHIX 00041479111TRLO0
14/08/2025 15:59:08.335 443 227.20 CHIX 00041479112TRLO0
14/08/2025 15:59:08.335 2161 227.20 CHIX 00041479113TRLO0
14/08/2025 15:59:08.335 621 227.20 CHIX 00041479114TRLO0
14/08/2025 15:59:08.312 4943 227.20 XLON 00041479110TRLO0
14/08/2025 15:59:08.311 390 227.20 XLON 00041479109TRLO0
14/08/2025 15:59:08.311 422 227.20 XLON 00041479108TRLO0
14/08/2025 15:56:05.752 369 226.80 BATE 00041479011TRLO0
14/08/2025 15:53:23.210 10 226.80 BATE 00041478945TRLO0
14/08/2025 15:45:05.441 415 227.00 BATE 00041478681TRLO0
14/08/2025 15:45:05.440 155 227.00 BATE 00041478680TRLO0
14/08/2025 15:45:05.239 1048 227.00 BATE 00041478678TRLO0
14/08/2025 15:39:59.367 43 226.80 CHIX 00041478521TRLO0
14/08/2025 15:31:13.398 811 227.00 BATE 00041478337TRLO0
14/08/2025 15:31:13.396 714 227.00 XLON 00041478336TRLO0
14/08/2025 15:30:41.012 94 226.60 BATE 00041478319TRLO0
14/08/2025 15:17:57.507 75 226.40 XLON 00041477953TRLO0
14/08/2025 15:15:45.296 1698 226.60 XLON 00041477890TRLO0
14/08/2025 15:15:45.296 3234 226.60 BATE 00041477889TRLO0
14/08/2025 15:15:45.296 725 226.60 TRQX 00041477891TRLO0
14/08/2025 15:15:45.295 1160 226.60 CHIX 00041477888TRLO0
14/08/2025 15:14:00.943 597 226.40 XLON 00041477837TRLO0
14/08/2025 15:14:00.940 302 226.80 CHIX 00041477833TRLO0
14/08/2025 15:14:00.940 669 226.80 CHIX 00041477834TRLO0
14/08/2025 15:14:00.940 890 226.80 CHIX 00041477835TRLO0
14/08/2025 15:14:00.940 639 226.80 CHIX 00041477836TRLO0
14/08/2025 15:14:00.935 615 226.80 BATE 00041477828TRLO0
14/08/2025 15:14:00.935 723 226.80 BATE 00041477829TRLO0
14/08/2025 15:14:00.935 162 226.80 BATE 00041477830TRLO0
14/08/2025 15:14:00.935 629 226.80 BATE 00041477831TRLO0
14/08/2025 15:14:00.935 4734 226.80 BATE 00041477832TRLO0
14/08/2025 15:14:00.923 4330 226.60 XLON 00041477826TRLO0
14/08/2025 15:14:00.923 2880 226.60 BATE 00041477824TRLO0
14/08/2025 15:14:00.923 1295 226.60 CHIX 00041477825TRLO0
14/08/2025 15:14:00.923 987 226.60 TRQX 00041477827TRLO0
14/08/2025 15:12:06.023 206 227.00 XLON 00041477771TRLO0
14/08/2025 15:12:06.023 470 227.00 XLON 00041477770TRLO0
14/08/2025 15:10:10.010 424 227.00 XLON 00041477733TRLO0
14/08/2025 15:10:10.010 326 227.00 XLON 00041477732TRLO0
14/08/2025 15:08:14.013 139 227.00 XLON 00041477683TRLO0
14/08/2025 15:08:14.013 623 227.00 XLON 00041477682TRLO0
14/08/2025 15:06:18.014 324 227.00 XLON 00041477630TRLO0
14/08/2025 15:06:18.014 458 227.00 XLON 00041477629TRLO0
14/08/2025 15:04:17.231 877 227.00 XLON 00041477584TRLO0
14/08/2025 15:04:17.015 192 227.00 XLON 00041477583TRLO0
14/08/2025 15:04:17.014 815 227.00 XLON 00041477582TRLO0
14/08/2025 15:04:17.014 773 227.00 XLON 00041477581TRLO0
14/08/2025 15:04:17.014 148 227.00 XLON 00041477580TRLO0
14/08/2025 14:43:18.060 221 226.40 XLON 00041476904TRLO0
14/08/2025 14:43:17.585 864 226.60 BATE 00041476902TRLO0
14/08/2025 14:43:17.574 62 226.60 XLON 00041476901TRLO0
14/08/2025 14:43:17.574 1649 226.60 BATE 00041476900TRLO0
14/08/2025 14:43:17.574 883 226.60 CHIX 00041476899TRLO0
14/08/2025 14:43:06.017 766 226.60 XLON 00041476893TRLO0
14/08/2025 14:42:05.718 615 226.60 XLON 00041476845TRLO0
14/08/2025 14:41:13.093 2085 226.80 XLON 00041476825TRLO0
14/08/2025 14:41:13.093 2660 226.80 BATE 00041476823TRLO0
14/08/2025 14:41:13.093 877 226.80 CHIX 00041476824TRLO0
14/08/2025 14:41:10.406 802 226.80 BATE 00041476822TRLO0
14/08/2025 14:33:02.058 868 226.60 XLON 00041476568TRLO0
14/08/2025 14:33:02.058 1794 226.60 BATE 00041476567TRLO0
14/08/2025 14:33:02.058 599 226.60 CHIX 00041476566TRLO0
14/08/2025 14:33:01.927 1237 226.80 XLON 00041476565TRLO0
14/08/2025 14:33:01.927 854 226.80 CHIX 00041476564TRLO0
14/08/2025 14:31:00.789 22 226.60 CHIX 00041476420TRLO0
14/08/2025 14:28:01.168 2084 226.60 XLON 00041476195TRLO0
14/08/2025 14:28:01.168 1823 226.60 BATE 00041476193TRLO0
14/08/2025 14:28:01.168 789 226.60 CHIX 00041476194TRLO0
14/08/2025 14:28:01.145 297 227.00 XLON 00041476192TRLO0
14/08/2025 14:28:01.145 809 227.00 XLON 00041476191TRLO0
14/08/2025 14:28:01.138 3443 226.80 XLON 00041476189TRLO0
14/08/2025 14:28:01.138 3743 226.80 BATE 00041476188TRLO0
14/08/2025 14:28:01.138 1579 226.80 CHIX 00041476187TRLO0
14/08/2025 14:28:01.138 839 226.80 TRQX 00041476190TRLO0
14/08/2025 14:18:56.027 536 226.80 BATE 00041475926TRLO0
14/08/2025 14:02:00.450 789 227.20 XLON 00041475616TRLO0
14/08/2025 14:02:00.450 548 227.20 BATE 00041475613TRLO0
14/08/2025 14:02:00.450 113 227.20 BATE 00041475615TRLO0
14/08/2025 14:02:00.450 893 227.20 CHIX 00041475614TRLO0
14/08/2025 14:02:00.434 1237 227.20 XLON 00041475612TRLO0
14/08/2025 14:01:32.005 2819 227.40 XLON 00041475604TRLO0
14/08/2025 14:01:32.005 1031 227.40 BATE 00041475603TRLO0
14/08/2025 14:01:32.005 1112 227.40 CHIX 00041475602TRLO0
14/08/2025 13:54:06.590 841 227.40 BATE 00041475421TRLO0
14/08/2025 13:50:01.677 1499 227.40 XLON 00041475346TRLO0
14/08/2025 13:50:01.677 5 227.40 XLON 00041475345TRLO0
14/08/2025 13:50:01.677 2236 227.40 BATE 00041475342TRLO0
14/08/2025 13:50:01.677 1511 227.40 CHIX 00041475343TRLO0
14/08/2025 13:50:01.677 754 227.40 TRQX 00041475344TRLO0
14/08/2025 13:49:58.359 2253 227.60 XLON 00041475340TRLO0
14/08/2025 13:49:58.359 3096 227.60 BATE 00041475339TRLO0
14/08/2025 13:40:21.172 1313 227.20 BATE 00041475190TRLO0
14/08/2025 13:30:00.258 730 227.40 XLON 00041474988TRLO0
14/08/2025 13:30:00.258 790 227.40 BATE 00041474986TRLO0
14/08/2025 13:30:00.258 819 227.40 CHIX 00041474987TRLO0
14/08/2025 13:29:38.008 1961 227.60 XLON 00041474978TRLO0
14/08/2025 13:29:38.008 518 227.60 XLON 00041474977TRLO0
14/08/2025 13:29:38.008 630 227.80 XLON 00041474975TRLO0
14/08/2025 13:29:38.008 86 227.80 XLON 00041474973TRLO0
14/08/2025 13:29:38.008 1573 227.60 BATE 00041474976TRLO0
14/08/2025 13:29:38.008 1167 227.60 CHIX 00041474974TRLO0
14/08/2025 13:25:39.076 1134 227.60 BATE 00041474928TRLO0
14/08/2025 13:22:48.110 500 227.60 XLON 00041474876TRLO0
14/08/2025 13:22:45.024 659 227.60 BATE 00041474875TRLO0
14/08/2025 13:06:38.206 717 227.60 BATE 00041474653TRLO0
14/08/2025 13:06:32.248 1014 227.60 XLON 00041474648TRLO0
14/08/2025 13:06:32.248 641 227.60 CHIX 00041474649TRLO0
14/08/2025 13:06:32.247 1014 227.60 BATE 00041474647TRLO0
14/08/2025 13:06:26.010 1958 227.80 BATE 00041474639TRLO0
14/08/2025 13:06:26.010 256 227.80 BATE 00041474640TRLO0
14/08/2025 13:06:26.010 864 227.80 CHIX 00041474643TRLO0
14/08/2025 13:06:26.010 200 227.80 CHIX 00041474644TRLO0
14/08/2025 13:06:26.009 2241 227.80 XLON 00041474642TRLO0
14/08/2025 13:06:26.009 702 227.80 TRQX 00041474641TRLO0
14/08/2025 13:00:26.058 3 227.80 BATE 00041474545TRLO0
14/08/2025 13:00:26.052 74 227.80 XLON 00041474544TRLO0
14/08/2025 12:53:52.016 572 228.20 BATE 00041474409TRLO0
14/08/2025 12:53:52.016 73 228.20 BATE 00041474410TRLO0
14/08/2025 12:53:52.011 2572 228.00 XLON 00041474408TRLO0
14/08/2025 12:53:52.011 2908 228.00 BATE 00041474407TRLO0
14/08/2025 12:53:52.011 484 228.20 CHIX 00041474404TRLO0
14/08/2025 12:53:52.011 46 228.20 CHIX 00041474405TRLO0
14/08/2025 12:53:52.011 1325 228.00 CHIX 00041474406TRLO0
14/08/2025 12:52:54.011 631 228.20 XLON 00041474396TRLO0
14/08/2025 12:50:00.018 43 228.20 BATE 00041474361TRLO0
14/08/2025 12:50:00.018 16 228.20 BATE 00041474362TRLO0
14/08/2025 12:50:00.018 704 228.20 BATE 00041474363TRLO0
14/08/2025 12:49:02.013 662 228.20 XLON 00041474332TRLO0
14/08/2025 12:46:08.011 694 228.20 BATE 00041474271TRLO0
14/08/2025 12:46:08.006 512 228.20 CHIX 00041474269TRLO0
14/08/2025 12:46:08.006 118 228.20 CHIX 00041474270TRLO0
14/08/2025 12:45:10.013 149 228.20 XLON 00041474245TRLO0
14/08/2025 12:45:10.013 458 228.20 XLON 00041474244TRLO0
14/08/2025 12:45:10.013 28 228.20 XLON 00041474243TRLO0
14/08/2025 12:43:14.009 641 228.20 BATE 00041474196TRLO0
14/08/2025 12:42:16.011 595 228.20 XLON 00041474171TRLO0
14/08/2025 12:42:16.010 16 228.20 XLON 00041474170TRLO0
14/08/2025 12:39:22.009 93 228.20 BATE 00041474125TRLO0
14/08/2025 12:39:22.009 44 228.20 BATE 00041474126TRLO0
14/08/2025 12:39:22.009 556 228.20 BATE 00041474127TRLO0
14/08/2025 12:38:24.011 198 228.20 XLON 00041474098TRLO0
14/08/2025 12:38:24.011 26 228.20 XLON 00041474097TRLO0
14/08/2025 12:38:24.011 440 228.20 XLON 00041474096TRLO0
14/08/2025 12:38:24.011 14 228.20 XLON 00041474095TRLO0
14/08/2025 12:34:32.013 17 228.20 XLON 00041474057TRLO0
14/08/2025 12:34:32.012 663 228.20 XLON 00041474056TRLO0
14/08/2025 12:24:39.691 1950 228.20 XLON 00041473879TRLO0
14/08/2025 12:24:39.691 1031 228.20 TRQX 00041473878TRLO0
14/08/2025 12:24:39.690 2451 228.20 BATE 00041473876TRLO0
14/08/2025 12:24:39.690 1328 228.20 CHIX 00041473877TRLO0
14/08/2025 12:19:04.009 263 228.40 XLON 00041473817TRLO0
14/08/2025 12:19:04.009 138 228.40 XLON 00041473816TRLO0
14/08/2025 12:18:26.717 947 228.20 BATE 00041473810TRLO0
14/08/2025 12:16:40.262 560 228.40 BATE 00041473785TRLO0
14/08/2025 12:16:35.141 818 228.40 XLON 00041473783TRLO0
14/08/2025 12:16:35.008 749 228.40 XLON 00041473782TRLO0
14/08/2025 12:16:34.733 79 228.40 CHIX 00041473780TRLO0
14/08/2025 12:16:34.733 953 228.40 CHIX 00041473781TRLO0
14/08/2025 12:16:34.732 400 228.40 BATE 00041473778TRLO0
14/08/2025 12:16:34.732 70 228.40 BATE 00041473779TRLO0
14/08/2025 12:16:34.731 78 228.40 XLON 00041473777TRLO0
14/08/2025 12:16:34.731 677 228.40 XLON 00041473776TRLO0
14/08/2025 12:15:48.714 937 228.40 CHIX 00041473766TRLO0
14/08/2025 12:15:47.919 798 228.40 XLON 00041473765TRLO0
14/08/2025 12:15:47.916 778 228.40 BATE 00041473764TRLO0
14/08/2025 12:15:47.895 1076 228.40 BATE 00041473763TRLO0
14/08/2025 12:15:47.884 6 228.40 XLON 00041473762TRLO0
14/08/2025 12:15:47.878 51 228.40 XLON 00041473761TRLO0
14/08/2025 12:02:09.254 386 228.20 XLON 00041473561TRLO0
14/08/2025 12:02:09.254 342 228.20 XLON 00041473560TRLO0
14/08/2025 12:02:01.860 778 228.20 CHIX 00041473559TRLO0
14/08/2025 12:02:01.855 246 228.20 XLON 00041473558TRLO0
14/08/2025 12:02:01.855 534 228.20 XLON 00041473557TRLO0
14/08/2025 12:00:12.264 2259 228.40 BATE 00041473542TRLO0
14/08/2025 11:51:47.649 625 228.20 XLON 00041473442TRLO0
14/08/2025 11:51:47.649 435 228.20 XLON 00041473441TRLO0
14/08/2025 11:50:04.006 711 228.40 BATE 00041473424TRLO0
14/08/2025 11:46:12.005 26 228.20 BATE 00041473360TRLO0
14/08/2025 11:46:12.005 391 228.40 BATE 00041473361TRLO0
14/08/2025 11:46:12.005 247 228.40 BATE 00041473362TRLO0
14/08/2025 11:46:12.005 69 228.40 BATE 00041473363TRLO0
14/08/2025 11:41:22.029 597 228.20 XLON 00041473307TRLO0
14/08/2025 11:41:22.029 458 228.20 XLON 00041473306TRLO0
14/08/2025 11:41:22.008 43 228.20 BATE 00041473303TRLO0
14/08/2025 11:41:22.008 508 228.40 BATE 00041473304TRLO0
14/08/2025 11:41:22.008 210 228.40 BATE 00041473305TRLO0
14/08/2025 11:22:03.523 543 228.20 XLON 00041473047TRLO0
14/08/2025 11:21:07.558 892 228.40 BATE 00041473006TRLO0
14/08/2025 11:21:07.556 1077 228.40 BATE 00041473004TRLO0
14/08/2025 11:21:07.556 800 228.40 CHIX 00041473005TRLO0
14/08/2025 11:21:05.137 678 228.60 BATE 00041473002TRLO0
14/08/2025 11:21:05.137 1079 228.60 BATE 00041473003TRLO0
14/08/2025 11:21:05.132 2150 228.40 XLON 00041473001TRLO0
14/08/2025 11:21:05.132 1959 228.40 BATE 00041472999TRLO0
14/08/2025 11:21:05.132 1197 228.40 CHIX 00041473000TRLO0
14/08/2025 11:21:05.040 721 228.60 BATE 00041472998TRLO0
14/08/2025 11:21:04.840 717 228.60 BATE 00041472997TRLO0
14/08/2025 11:21:04.766 714 228.60 TRQX 00041472996TRLO0
14/08/2025 11:21:04.761 76 228.60 BATE 00041472994TRLO0
14/08/2025 11:21:04.761 694 228.60 BATE 00041472995TRLO0
14/08/2025 11:21:04.760 799 228.60 XLON 00041472993TRLO0
14/08/2025 11:21:04.315 813 228.60 BATE 00041472992TRLO0
14/08/2025 11:21:04.312 837 228.60 XLON 00041472991TRLO0
14/08/2025 11:11:47.441 432 228.60 BATE 00041472866TRLO0
14/08/2025 11:11:27.305 1288 228.60 BATE 00041472852TRLO0
14/08/2025 11:11:27.305 55 228.60 BATE 00041472853TRLO0
14/08/2025 11:11:24.033 957 228.60 CHIX 00041472850TRLO0
14/08/2025 11:11:24.033 850 228.60 CHIX 00041472851TRLO0
14/08/2025 11:11:24.025 73 228.60 BATE 00041472848TRLO0
14/08/2025 11:11:24.025 1760 228.60 BATE 00041472849TRLO0
14/08/2025 11:11:24.008 5 228.60 XLON 00041472847TRLO0
14/08/2025 11:11:24.007 712 228.60 XLON 00041472846TRLO0
14/08/2025 11:06:34.005 841 228.60 XLON 00041472739TRLO0
14/08/2025 11:05:29.527 1047 228.60 XLON 00041472722TRLO0
14/08/2025 10:53:21.702 3343 228.20 XLON 00041472537TRLO0
14/08/2025 10:53:21.702 240 228.20 XLON 00041472536TRLO0
14/08/2025 10:53:21.702 18 228.20 XLON 00041472535TRLO0
14/08/2025 10:43:00.712 975 228.00 XLON 00041472348TRLO0
14/08/2025 10:43:00.712 1052 228.00 BATE 00041472346TRLO0
14/08/2025 10:43:00.712 18 228.00 CHIX 00041472345TRLO0
14/08/2025 10:43:00.712 854 228.00 CHIX 00041472347TRLO0
14/08/2025 10:43:00.712 717 228.00 TRQX 00041472349TRLO0
14/08/2025 10:38:36.270 22 228.00 CHIX 00041472247TRLO0
14/08/2025 10:28:52.087 184 228.00 CHIX 00041472097TRLO0
14/08/2025 10:23:56.655 814 228.00 XLON 00041472017TRLO0
14/08/2025 10:23:56.654 1503 228.00 BATE 00041472015TRLO0
14/08/2025 10:23:56.654 955 228.00 CHIX 00041472016TRLO0
14/08/2025 10:22:39.469 1 228.00 CHIX 00041471990TRLO0
14/08/2025 10:21:42.536 1533 228.20 XLON 00041471959TRLO0
14/08/2025 10:21:42.536 1086 228.20 BATE 00041471958TRLO0
14/08/2025 10:21:42.536 1149 228.20 CHIX 00041471957TRLO0
14/08/2025 10:21:08.009 628 228.40 XLON 00041471947TRLO0
14/08/2025 10:17:03.563 29 228.20 BATE 00041471727TRLO0
14/08/2025 10:16:18.013 965 228.40 XLON 00041471702TRLO0
14/08/2025 10:16:18.008 18 228.40 BATE 00041471699TRLO0
14/08/2025 10:16:18.008 269 228.40 BATE 00041471700TRLO0
14/08/2025 10:16:18.008 326 228.40 BATE 00041471701TRLO0
14/08/2025 10:13:24.007 252 228.40 BATE 00041471622TRLO0
14/08/2025 10:13:24.007 323 228.40 BATE 00041471623TRLO0
14/08/2025 10:11:28.005 901 228.40 XLON 00041471587TRLO0
14/08/2025 10:10:30.010 660 228.40 BATE 00041471538TRLO0
14/08/2025 10:08:34.007 29 228.40 BATE 00041471498TRLO0
14/08/2025 10:08:34.004 488 228.40 BATE 00041471497TRLO0
14/08/2025 10:07:36.007 241 228.60 XLON 00041471473TRLO0
14/08/2025 10:07:36.007 103 228.60 XLON 00041471472TRLO0
14/08/2025 10:07:36.007 328 228.60 XLON 00041471471TRLO0
14/08/2025 10:07:36.007 16 228.40 XLON 00041471470TRLO0
14/08/2025 10:07:36.007 49 228.40 XLON 00041471469TRLO0
14/08/2025 10:04:42.005 779 228.60 BATE 00041471383TRLO0
14/08/2025 09:59:34.362 798 228.40 CHIX 00041471297TRLO0
14/08/2025 09:59:33.371 1641 228.60 XLON 00041471296TRLO0
14/08/2025 09:59:33.371 378 228.60 XLON 00041471295TRLO0
14/08/2025 09:59:33.371 337 228.60 XLON 00041471294TRLO0
14/08/2025 09:59:33.371 187 228.60 XLON 00041471293TRLO0
14/08/2025 09:59:33.371 30 228.60 XLON 00041471292TRLO0
14/08/2025 09:59:33.354 728 228.40 XLON 00041471291TRLO0
14/08/2025 09:59:33.353 1335 228.40 BATE 00041471289TRLO0
14/08/2025 09:59:33.353 1158 228.40 CHIX 00041471290TRLO0
14/08/2025 09:56:45.780 827 228.60 BATE 00041471226TRLO0
14/08/2025 09:56:45.778 656 228.60 XLON 00041471225TRLO0
14/08/2025 09:56:45.778 156 228.60 XLON 00041471224TRLO0
14/08/2025 09:56:45.260 144 228.60 XLON 00041471223TRLO0
14/08/2025 09:56:45.260 461 228.60 XLON 00041471222TRLO0
14/08/2025 09:56:45.235 954 228.60 XLON 00041471221TRLO0
14/08/2025 09:56:45.235 305 228.60 XLON 00041471220TRLO0
14/08/2025 09:56:45.235 573 228.60 BATE 00041471219TRLO0
14/08/2025 09:56:26.441 300 228.60 BATE 00041471215TRLO0
14/08/2025 09:56:19.821 178 228.60 XLON 00041471210TRLO0
14/08/2025 09:56:12.817 22 228.60 XLON 00041471209TRLO0
14/08/2025 09:56:12.817 744 228.60 BATE 00041471208TRLO0
14/08/2025 09:54:45.724 903 228.60 CHIX 00041471138TRLO0
14/08/2025 09:54:45.720 2727 228.60 BATE 00041471137TRLO0
14/08/2025 09:54:45.706 780 228.60 XLON 00041471135TRLO0
14/08/2025 09:54:45.706 838 228.60 BATE 00041471134TRLO0
14/08/2025 09:54:45.706 654 228.60 CHIX 00041471133TRLO0
14/08/2025 09:54:45.706 859 228.60 TRQX 00041471136TRLO0
14/08/2025 09:53:49.851 6 228.60 BATE 00041471107TRLO0
14/08/2025 09:46:36.480 448 228.60 XLON 00041470964TRLO0
14/08/2025 09:35:25.509 594 228.60 CHIX 00041470602TRLO0
14/08/2025 09:27:58.006 95 228.60 CHIX 00041470391TRLO0
14/08/2025 09:27:58.006 478 228.60 CHIX 00041470392TRLO0
14/08/2025 09:26:02.012 108 228.60 XLON 00041470365TRLO0
14/08/2025 09:26:02.012 409 228.60 XLON 00041470364TRLO0
14/08/2025 09:26:02.009 675 228.60 BATE 00041470363TRLO0
14/08/2025 09:22:10.005 11 228.60 BATE 00041470223TRLO0
14/08/2025 09:22:10.005 787 228.60 BATE 00041470224TRLO0
14/08/2025 09:18:53.802 223 228.60 BATE 00041470140TRLO0
14/08/2025 09:18:53.802 586 228.60 BATE 00041470141TRLO0
14/08/2025 09:18:50.240 1645 228.60 BATE 00041470139TRLO0
14/08/2025 09:18:50.040 1636 228.60 BATE 00041470138TRLO0
14/08/2025 09:18:49.840 1607 228.60 BATE 00041470137TRLO0
14/08/2025 09:18:49.776 796 228.60 BATE 00041470136TRLO0
14/08/2025 09:18:48.251 1400 228.80 CHIX 00041470135TRLO0
14/08/2025 09:18:48.065 1574 228.80 XLON 00041470134TRLO0
14/08/2025 09:18:48.065 339 228.80 XLON 00041470133TRLO0
14/08/2025 09:18:48.065 950 228.80 XLON 00041470132TRLO0
14/08/2025 09:18:48.065 651 228.80 XLON 00041470131TRLO0
14/08/2025 09:18:48.065 342 228.80 XLON 00041470130TRLO0
14/08/2025 09:18:48.065 16 228.80 XLON 00041470129TRLO0
14/08/2025 09:18:48.065 141 228.80 XLON 00041470128TRLO0
14/08/2025 09:18:48.055 1406 228.60 XLON 00041470127TRLO0
14/08/2025 09:18:48.055 154 228.60 BATE 00041470126TRLO0
14/08/2025 09:18:48.054 654 228.60 CHIX 00041470125TRLO0
14/08/2025 09:18:47.758 757 228.60 BATE 00041470124TRLO0
14/08/2025 09:18:41.122 1045 228.80 XLON 00041470119TRLO0
14/08/2025 09:18:35.642 616 228.80 XLON 00041470116TRLO0
14/08/2025 09:18:35.641 260 228.80 XLON 00041470115TRLO0
14/08/2025 09:18:35.637 654 228.60 CHIX 00041470114TRLO0
14/08/2025 09:09:14.565 745 228.60 XLON 00041469752TRLO0
14/08/2025 09:09:14.565 816 228.60 BATE 00041469750TRLO0
14/08/2025 09:09:14.565 654 228.60 CHIX 00041469749TRLO0
14/08/2025 09:09:14.565 625 228.60 TRQX 00041469751TRLO0
14/08/2025 08:43:30.295 1269 228.40 XLON 00041469114TRLO0
14/08/2025 08:43:30.230 710 228.40 XLON 00041469113TRLO0
14/08/2025 08:43:30.045 713 228.40 XLON 00041469112TRLO0
14/08/2025 08:43:30.008 955 228.40 BATE 00041469111TRLO0
14/08/2025 08:40:36.040 494 228.40 BATE 00041469055TRLO0
14/08/2025 08:37:42.011 74 228.40 BATE 00041468959TRLO0
14/08/2025 08:37:42.011 652 228.40 BATE 00041468960TRLO0
14/08/2025 08:37:42.011 108 228.40 BATE 00041468961TRLO0
14/08/2025 08:35:18.034 2190 228.40 BATE 00041468894TRLO0
14/08/2025 08:35:17.834 1382 228.40 BATE 00041468893TRLO0
14/08/2025 08:35:17.833 1011 228.20 XLON 00041468892TRLO0
14/08/2025 08:35:17.821 1008 228.20 XLON 00041468890TRLO0
14/08/2025 08:35:17.821 1109 228.20 BATE 00041468889TRLO0
14/08/2025 08:35:17.821 761 228.20 CHIX 00041468888TRLO0
14/08/2025 08:35:17.821 759 228.20 TRQX 00041468891TRLO0
14/08/2025 08:28:04.820 145 228.40 BATE 00041468575TRLO0
14/08/2025 08:28:04.820 851 228.40 BATE 00041468576TRLO0
14/08/2025 08:28:04.376 564 228.40 BATE 00041468573TRLO0
14/08/2025 08:28:04.376 255 228.40 BATE 00041468574TRLO0
14/08/2025 08:27:41.315 1008 228.20 XLON 00041468572TRLO0
14/08/2025 08:27:41.315 948 228.20 BATE 00041468569TRLO0
14/08/2025 08:27:41.315 170 228.20 BATE 00041468570TRLO0
14/08/2025 08:27:41.315 890 228.20 CHIX 00041468571TRLO0
14/08/2025 08:23:49.924 782 228.40 CHIX 00041468496TRLO0
14/08/2025 08:23:49.655 177 228.40 XLON 00041468495TRLO0
14/08/2025 08:23:49.655 600 228.40 XLON 00041468494TRLO0
14/08/2025 08:23:35.012 758 228.40 BATE 00041468490TRLO0
14/08/2025 08:23:35.010 193 228.40 XLON 00041468489TRLO0
14/08/2025 08:23:35.010 537 228.40 XLON 00041468488TRLO0
14/08/2025 08:23:33.034 973 228.40 BATE 00041468486TRLO0
14/08/2025 08:23:33.034 160 228.40 BATE 00041468487TRLO0
14/08/2025 08:23:33.030 766 228.40 XLON 00041468485TRLO0
14/08/2025 08:23:32.836 492 228.40 XLON 00041468484TRLO0
14/08/2025 08:23:32.836 1700 228.40 XLON 00041468483TRLO0
14/08/2025 08:23:32.827 905 228.40 TRQX 00041468482TRLO0
14/08/2025 08:23:32.754 3 228.80 CHIX 00041468480TRLO0
14/08/2025 08:23:32.754 680 228.80 CHIX 00041468481TRLO0
14/08/2025 08:23:32.737 878 228.40 XLON 00041468479TRLO0
14/08/2025 08:19:52.652 47 229.00 CHIX 00041468409TRLO0
14/08/2025 08:19:52.651 969 229.00 CHIX 00041468408TRLO0
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-FirstGroup Plc: Transaction in Own Shares
AnnouncementREG-FirstGroup Plc: Total Voting Rights
AnnouncementREG-FirstGroup Plc: Transaction in Own Shares
Announcement