REG-FirstGroup Plc: Transaction in Own Shares

FirstgroupAnnouncement

Yesterday 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                     02 September 2025  
 Number of ordinary shares purchased  149,076            
 Weighted average price paid (p)      215.7860           
 Highest price paid (p)               222.00             
 Lowest price paid (p)                213.20             

 

Following the above purchase, FirstGroup holds 185,046,230 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held
as treasury shares is 565,648,785. 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 02 September 2025 is 565,648,785. 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: BST

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      215.74                                                 60,312                                    
 BATE      215.75                                                 70,334                                    
 CHIX      216.04                                                 13,988                                    
 TRQX      216.10                                                 4,442                                     

 

Individual Transactions

 

 02/09/2025  08:01:20  197   221.2  BATE  00041675035TRLO0  
 02/09/2025  08:01:42  224   221.2  BATE  00041675053TRLO0  
 02/09/2025  08:09:53  549   221.8  BATE  00041675441TRLO0  
 02/09/2025  08:09:53  1     222    BATE  00041675443TRLO0  
 02/09/2025  08:09:53  1359  222    BATE  00041675444TRLO0  
 02/09/2025  08:11:45  270   221.8  BATE  00041675617TRLO0  
 02/09/2025  08:11:45  12    221.8  BATE  00041675624TRLO0  
 02/09/2025  08:11:45  79    221.8  BATE  00041675625TRLO0  
 02/09/2025  08:11:45  40    221.8  BATE  00041675626TRLO0  
 02/09/2025  08:12:33  132   221.8  BATE  00041675696TRLO0  
 02/09/2025  08:12:34  447   221.8  BATE  00041675705TRLO0  
 02/09/2025  08:12:34  131   221.8  BATE  00041675706TRLO0  
 02/09/2025  08:17:09  571   220.8  BATE  00041676052TRLO0  
 02/09/2025  08:20:37  192   220.6  BATE  00041676273TRLO0  
 02/09/2025  08:20:37  328   220.6  BATE  00041676274TRLO0  
 02/09/2025  08:27:55  824   219.8  BATE  00041676660TRLO0  
 02/09/2025  08:31:20  509   219    BATE  00041676811TRLO0  
 02/09/2025  08:36:01  631   218.4  BATE  00041677026TRLO0  
 02/09/2025  08:40:30  453   217.6  BATE  00041677214TRLO0  
 02/09/2025  08:58:11  938   217.6  BATE  00041678128TRLO0  
 02/09/2025  09:00:57  729   217.6  BATE  00041678223TRLO0  
 02/09/2025  09:02:03  48    217.6  BATE  00041678319TRLO0  
 02/09/2025  09:04:55  767   217.6  BATE  00041678483TRLO0  
 02/09/2025  09:08:45  593   217.4  BATE  00041678671TRLO0  
 02/09/2025  09:08:45  412   217.2  BATE  00041678678TRLO0  
 02/09/2025  09:22:31  848   216.8  BATE  00041679333TRLO0  
 02/09/2025  09:22:31  593   216.6  BATE  00041679334TRLO0  
 02/09/2025  09:22:32  152   216.4  BATE  00041679337TRLO0  
 02/09/2025  09:34:41  689   216.2  BATE  00041679651TRLO0  
 02/09/2025  09:34:41  602   216.2  BATE  00041679652TRLO0  
 02/09/2025  09:53:06  58    216.6  BATE  00041680172TRLO0  
 02/09/2025  09:53:06  502   216.6  BATE  00041680173TRLO0  
 02/09/2025  09:53:24  386   216.2  BATE  00041680180TRLO0  
 02/09/2025  09:53:24  434   216.2  BATE  00041680183TRLO0  
 02/09/2025  09:58:00  380   216.2  BATE  00041680315TRLO0  
 02/09/2025  09:58:00  322   216.2  BATE  00041680316TRLO0  
 02/09/2025  09:59:01  91    216    BATE  00041680347TRLO0  
 02/09/2025  09:59:01  432   216    BATE  00041680349TRLO0  
 02/09/2025  09:59:06  14    215.8  BATE  00041680356TRLO0  
 02/09/2025  10:27:46  549   215.8  BATE  00041681014TRLO0  
 02/09/2025  10:27:46  202   216    BATE  00041681025TRLO0  
 02/09/2025  10:27:46  1437  216    BATE  00041681026TRLO0  
 02/09/2025  10:34:07  769   216    BATE  00041681232TRLO0  
 02/09/2025  10:45:04  634   216    BATE  00041681482TRLO0  
 02/09/2025  10:49:55  370   215.8  BATE  00041681568TRLO0  
 02/09/2025  10:50:29  720   215.8  BATE  00041681584TRLO0  
 02/09/2025  10:52:48  716   215.8  BATE  00041681642TRLO0  
 02/09/2025  11:07:31  486   215.4  BATE  00041682029TRLO0  
 02/09/2025  11:07:31  433   215.4  BATE  00041682041TRLO0  
 02/09/2025  11:07:31  752   215.4  BATE  00041682046TRLO0  
 02/09/2025  11:13:58  183   215    BATE  00041682259TRLO0  
 02/09/2025  11:13:58  334   215    BATE  00041682261TRLO0  
 02/09/2025  11:26:36  630   215.6  BATE  00041682652TRLO0  
 02/09/2025  11:27:40  675   215.6  BATE  00041682680TRLO0  
 02/09/2025  11:32:35  559   215.4  BATE  00041682905TRLO0  
 02/09/2025  11:40:08  754   215.8  BATE  00041683138TRLO0  
 02/09/2025  11:46:15  694   215.4  BATE  00041683385TRLO0  
 02/09/2025  11:52:40  566   215.4  BATE  00041683598TRLO0  
 02/09/2025  12:01:36  43    215.6  BATE  00041683940TRLO0  
 02/09/2025  12:01:36  849   215.6  BATE  00041683941TRLO0  
 02/09/2025  12:11:36  218   214.4  BATE  00041684336TRLO0  
 02/09/2025  12:11:36  180   214.4  BATE  00041684337TRLO0  
 02/09/2025  12:11:36  218   214.4  BATE  00041684339TRLO0  
 02/09/2025  12:16:50  100   214.2  BATE  00041684467TRLO0  
 02/09/2025  12:30:04  599   214.2  BATE  00041684875TRLO0  
 02/09/2025  12:30:04  325   214.2  BATE  00041684876TRLO0  
 02/09/2025  12:39:33  624   214.4  BATE  00041685192TRLO0  
 02/09/2025  12:39:48  939   214.2  BATE  00041685201TRLO0  
 02/09/2025  12:45:00  659   214    BATE  00041685283TRLO0  
 02/09/2025  12:45:00  516   213.8  BATE  00041685288TRLO0  
 02/09/2025  13:02:44  1031  214.4  BATE  00041686023TRLO0  
 02/09/2025  13:02:44  844   214.4  BATE  00041686027TRLO0  
 02/09/2025  13:11:14  16    214.2  BATE  00041686230TRLO0  
 02/09/2025  13:22:30  1077  214.2  BATE  00041686472TRLO0  
 02/09/2025  13:23:32  969   214    BATE  00041686543TRLO0  
 02/09/2025  13:27:26  92    213.8  BATE  00041686623TRLO0  
 02/09/2025  13:27:37  92    213.8  BATE  00041686633TRLO0  
 02/09/2025  13:35:03  804   214    BATE  00041686892TRLO0  
 02/09/2025  13:35:08  743   213.8  BATE  00041686898TRLO0  
 02/09/2025  13:40:38  105   213.8  BATE  00041687034TRLO0  
 02/09/2025  13:40:38  276   213.8  BATE  00041687035TRLO0  
 02/09/2025  13:54:54  1000  213.6  BATE  00041687493TRLO0  
 02/09/2025  13:55:03  640   213.6  BATE  00041687522TRLO0  
 02/09/2025  13:55:13  530   213.6  BATE  00041687531TRLO0  
 02/09/2025  14:01:30  742   213.4  BATE  00041687727TRLO0  
 02/09/2025  14:09:15  627   213.2  BATE  00041687980TRLO0  
 02/09/2025  14:11:01  292   213.2  BATE  00041688055TRLO0  
 02/09/2025  14:13:24  761   213.2  BATE  00041688144TRLO0  
 02/09/2025  14:41:03  710   215.4  BATE  00041689544TRLO0  
 02/09/2025  14:41:03  346   215.4  BATE  00041689545TRLO0  
 02/09/2025  14:41:04  628   215.2  BATE  00041689548TRLO0  
 02/09/2025  14:41:04  932   215.2  BATE  00041689549TRLO0  
 02/09/2025  14:41:04  619   215.4  BATE  00041689550TRLO0  
 02/09/2025  14:41:04  577   215.4  BATE  00041689551TRLO0  
 02/09/2025  14:53:18  911   216    BATE  00041691449TRLO0  
 02/09/2025  14:53:18  639   215.8  BATE  00041691452TRLO0  
 02/09/2025  14:53:18  1401  216    BATE  00041691458TRLO0  
 02/09/2025  14:53:18  983   215.8  BATE  00041691460TRLO0  
 02/09/2025  15:00:40  524   215.6  BATE  00041692130TRLO0  
 02/09/2025  15:04:20  1368  215.8  BATE  00041692547TRLO0  
 02/09/2025  15:04:47  38    215.6  BATE  00041692583TRLO0  
 02/09/2025  15:04:47  607   215.6  BATE  00041692585TRLO0  
 02/09/2025  15:04:55  246   215.4  BATE  00041692598TRLO0  
 02/09/2025  15:16:30  84    215.2  BATE  00041693726TRLO0  
 02/09/2025  15:16:55  183   215.2  BATE  00041693749TRLO0  
 02/09/2025  15:17:41  43    215.2  BATE  00041693800TRLO0  
 02/09/2025  15:18:05  917   215.2  BATE  00041693826TRLO0  
 02/09/2025  15:18:42  183   215.2  BATE  00041693859TRLO0  
 02/09/2025  15:19:57  183   215.2  BATE  00041693922TRLO0  
 02/09/2025  15:19:57  634   215.2  BATE  00041693928TRLO0  
 02/09/2025  15:19:57  550   215.2  BATE  00041693930TRLO0  
 02/09/2025  15:21:36  620   215.2  BATE  00041694075TRLO0  
 02/09/2025  15:25:42  14    215    BATE  00041694593TRLO0  
 02/09/2025  15:27:30  621   215    BATE  00041694760TRLO0  
 02/09/2025  15:27:30  418   215    BATE  00041694761TRLO0  
 02/09/2025  15:33:08  1253  215    BATE  00041695160TRLO0  
 02/09/2025  15:42:04  472   215    BATE  00041695739TRLO0  
 02/09/2025  15:42:04  289   215    BATE  00041695740TRLO0  
 02/09/2025  15:42:05  91    214.8  BATE  00041695743TRLO0  
 02/09/2025  15:42:06  1461  214.8  BATE  00041695750TRLO0  
 02/09/2025  15:42:43  91    214.8  BATE  00041695813TRLO0  
 02/09/2025  15:42:43  519   214.8  BATE  00041695825TRLO0  
 02/09/2025  16:04:58  151   215    BATE  00041697260TRLO0  
 02/09/2025  16:04:58  1294  215    BATE  00041697261TRLO0  
 02/09/2025  16:04:59  825   215    BATE  00041697262TRLO0  
 02/09/2025  16:04:59  184   215    BATE  00041697263TRLO0  
 02/09/2025  16:04:59  175   215    BATE  00041697264TRLO0  
 02/09/2025  16:04:59  1489  215    BATE  00041697265TRLO0  
 02/09/2025  16:05:05  183   214.8  BATE  00041697285TRLO0  
 02/09/2025  16:05:05  2162  214.8  BATE  00041697289TRLO0  
 02/09/2025  16:12:44  184   214.4  BATE  00041697847TRLO0  
 02/09/2025  16:12:44  1219  214.4  BATE  00041697855TRLO0  
 02/09/2025  08:02:38  227   221.6  CHIX  00041675101TRLO0  
 02/09/2025  08:09:52  913   222    CHIX  00041675440TRLO0  
 02/09/2025  08:30:41  656   219.6  CHIX  00041676787TRLO0  
 02/09/2025  08:58:11  662   217.6  CHIX  00041678127TRLO0  
 02/09/2025  09:34:41  799   216.4  CHIX  00041679648TRLO0  
 02/09/2025  10:27:46  905   215.8  CHIX  00041681011TRLO0  
 02/09/2025  10:27:46  194   215.8  CHIX  00041681013TRLO0  
 02/09/2025  11:07:31  806   215.4  CHIX  00041682040TRLO0  
 02/09/2025  11:40:08  640   215.8  CHIX  00041683137TRLO0  
 02/09/2025  12:11:36  665   214.4  CHIX  00041684338TRLO0  
 02/09/2025  13:02:44  857   214.4  CHIX  00041686022TRLO0  
 02/09/2025  13:35:03  808   214    CHIX  00041686894TRLO0  
 02/09/2025  14:01:30  276   213.4  CHIX  00041687726TRLO0  
 02/09/2025  14:01:30  355   213.4  CHIX  00041687728TRLO0  
 02/09/2025  14:53:18  1016  216    CHIX  00041691450TRLO0  
 02/09/2025  14:53:18  713   215.8  CHIX  00041691451TRLO0  
 02/09/2025  15:04:23  667   215.8  CHIX  00041692551TRLO0  
 02/09/2025  15:21:36  664   215.2  CHIX  00041694074TRLO0  
 02/09/2025  15:42:06  606   214.8  CHIX  00041695748TRLO0  
 02/09/2025  15:42:06  347   214.8  CHIX  00041695749TRLO0  
 02/09/2025  16:05:05  183   214.8  CHIX  00041697284TRLO0  
 02/09/2025  16:05:05  1029  214.8  CHIX  00041697291TRLO0  
 02/09/2025  08:11:45  483   221.8  TRQX  00041675627TRLO0  
 02/09/2025  08:58:11  352   217.6  TRQX  00041678129TRLO0  
 02/09/2025  09:34:41  255   216.2  TRQX  00041679653TRLO0  
 02/09/2025  10:27:46  374   215.8  TRQX  00041681023TRLO0  
 02/09/2025  11:13:58  183   215    TRQX  00041682262TRLO0  
 02/09/2025  11:13:58  108   215    TRQX  00041682263TRLO0  
 02/09/2025  12:01:36  296   215.4  TRQX  00041683946TRLO0  
 02/09/2025  13:02:44  343   214.4  TRQX  00041686024TRLO0  
 02/09/2025  13:40:42  264   213.8  TRQX  00041687038TRLO0  
 02/09/2025  13:41:10  40    213.6  TRQX  00041687060TRLO0  
 02/09/2025  14:53:18  414   216    TRQX  00041691453TRLO0  
 02/09/2025  14:53:18  288   215.8  TRQX  00041691456TRLO0  
 02/09/2025  15:16:30  91    215.2  TRQX  00041693728TRLO0  
 02/09/2025  15:16:55  183   215.2  TRQX  00041693750TRLO0  
 02/09/2025  15:32:41  91    215    TRQX  00041695110TRLO0  
 02/09/2025  15:42:06  360   214.8  TRQX  00041695752TRLO0  
 02/09/2025  15:42:43  91    214.8  TRQX  00041695819TRLO0  
 02/09/2025  15:45:44  226   214.8  TRQX  00041695991TRLO0  
 02/09/2025  08:09:21  55    222    XLON  00041675420TRLO0  
 02/09/2025  08:09:21  303   222    XLON  00041675421TRLO0  
 02/09/2025  08:09:21  600   222    XLON  00041675422TRLO0  
 02/09/2025  08:09:21  144   222    XLON  00041675423TRLO0  
 02/09/2025  08:09:53  849   221.8  XLON  00041675442TRLO0  
 02/09/2025  08:11:12  681   221.8  XLON  00041675542TRLO0  
 02/09/2025  08:14:09  495   221.6  XLON  00041675784TRLO0  
 02/09/2025  08:18:55  467   220.6  XLON  00041676151TRLO0  
 02/09/2025  08:22:12  425   220    XLON  00041676374TRLO0  
 02/09/2025  08:27:54  595   220    XLON  00041676659TRLO0  
 02/09/2025  08:31:20  431   219    XLON  00041676810TRLO0  
 02/09/2025  08:36:01  533   218.4  XLON  00041677027TRLO0  
 02/09/2025  08:42:13  415   217.2  XLON  00041677285TRLO0  
 02/09/2025  08:42:13  153   217.2  XLON  00041677286TRLO0  
 02/09/2025  08:58:11  829   217.6  XLON  00041678130TRLO0  
 02/09/2025  08:58:11  581   217.4  XLON  00041678131TRLO0  
 02/09/2025  09:04:55  87    217.6  XLON  00041678484TRLO0  
 02/09/2025  09:04:55  34    217.6  XLON  00041678485TRLO0  
 02/09/2025  09:04:55  853   217.6  XLON  00041678486TRLO0  
 02/09/2025  09:09:54  478   216.8  XLON  00041678731TRLO0  
 02/09/2025  09:22:31  717   216.8  XLON  00041679335TRLO0  
 02/09/2025  09:22:31  502   216.6  XLON  00041679336TRLO0  
 02/09/2025  09:34:41  321   216.4  XLON  00041679649TRLO0  
 02/09/2025  09:34:41  354   216.4  XLON  00041679650TRLO0  
 02/09/2025  09:34:41  285   216.2  XLON  00041679654TRLO0  
 02/09/2025  09:34:41  78    216.2  XLON  00041679655TRLO0  
 02/09/2025  09:53:24  879   216.2  XLON  00041680182TRLO0  
 02/09/2025  09:55:01  658   216.2  XLON  00041680236TRLO0  
 02/09/2025  09:58:00  659   216.2  XLON  00041680317TRLO0  
 02/09/2025  10:27:46  549   215.8  XLON  00041681024TRLO0  
 02/09/2025  10:27:46  276   216    XLON  00041681027TRLO0  
 02/09/2025  10:27:46  399   216    XLON  00041681028TRLO0  
 02/09/2025  10:27:46  267   216    XLON  00041681029TRLO0  
 02/09/2025  10:34:07  883   216    XLON  00041681233TRLO0  
 02/09/2025  10:45:04  407   216    XLON  00041681481TRLO0  
 02/09/2025  10:45:04  100   216    XLON  00041681483TRLO0  
 02/09/2025  10:45:04  58    216    XLON  00041681484TRLO0  
 02/09/2025  10:50:29  589   215.8  XLON  00041681583TRLO0  
 02/09/2025  10:52:48  668   215.8  XLON  00041681643TRLO0  
 02/09/2025  10:52:48  531   215.8  XLON  00041681644TRLO0  
 02/09/2025  11:07:31  103   215.4  XLON  00041682043TRLO0  
 02/09/2025  11:07:31  594   215.4  XLON  00041682044TRLO0  
 02/09/2025  11:07:31  633   215.4  XLON  00041682045TRLO0  
 02/09/2025  11:13:58  436   215    XLON  00041682264TRLO0  
 02/09/2025  11:27:40  632   215.6  XLON  00041682681TRLO0  
 02/09/2025  11:27:56  580   215.6  XLON  00041682688TRLO0  
 02/09/2025  11:37:33  271   215.6  XLON  00041683080TRLO0  
 02/09/2025  11:40:08  695   215.8  XLON  00041683139TRLO0  
 02/09/2025  11:46:15  562   215.4  XLON  00041683386TRLO0  
 02/09/2025  12:01:36  210   215.6  XLON  00041683942TRLO0  
 02/09/2025  12:01:36  156   215.6  XLON  00041683943TRLO0  
 02/09/2025  12:01:36  323   215.6  XLON  00041683944TRLO0  
 02/09/2025  12:01:36  482   215.4  XLON  00041683945TRLO0  
 02/09/2025  12:05:37  451   214.2  XLON  00041684067TRLO0  
 02/09/2025  12:11:36  517   214.4  XLON  00041684340TRLO0  
 02/09/2025  12:11:36  57    214.4  XLON  00041684341TRLO0  
 02/09/2025  12:17:41  459   214.2  XLON  00041684474TRLO0  
 02/09/2025  12:30:04  994   214.2  XLON  00041684878TRLO0  
 02/09/2025  12:39:48  758   214.2  XLON  00041685204TRLO0  
 02/09/2025  12:45:00  435   214    XLON  00041685284TRLO0  
 02/09/2025  13:02:44  933   214.4  XLON  00041686025TRLO0  
 02/09/2025  13:02:44  747   214.4  XLON  00041686026TRLO0  
 02/09/2025  13:22:30  941   214.2  XLON  00041686473TRLO0  
 02/09/2025  13:24:57  607   214    XLON  00041686584TRLO0  
 02/09/2025  13:27:26  139   213.8  XLON  00041686624TRLO0  
 02/09/2025  13:27:37  415   213.8  XLON  00041686634TRLO0  
 02/09/2025  13:35:03  620   214    XLON  00041686893TRLO0  
 02/09/2025  13:35:08  433   213.8  XLON  00041686899TRLO0  
 02/09/2025  13:40:38  213   213.8  XLON  00041687033TRLO0  
 02/09/2025  13:40:42  397   213.8  XLON  00041687037TRLO0  
 02/09/2025  13:55:13  615   213.6  XLON  00041687532TRLO0  
 02/09/2025  13:55:13  262   213.6  XLON  00041687533TRLO0  
 02/09/2025  13:57:02  931   213.4  XLON  00041687597TRLO0  
 02/09/2025  14:01:30  370   213.4  XLON  00041687729TRLO0  
 02/09/2025  14:01:30  41    213.4  XLON  00041687730TRLO0  
 02/09/2025  14:09:15  909   213.2  XLON  00041687981TRLO0  
 02/09/2025  14:41:03  364   215.2  XLON  00041689546TRLO0  
 02/09/2025  14:41:03  162   215.2  XLON  00041689547TRLO0  
 02/09/2025  14:41:04  707   215.2  XLON  00041689552TRLO0  
 02/09/2025  14:41:04  355   215.2  XLON  00041689553TRLO0  
 02/09/2025  14:41:04  1612  215.2  XLON  00041689554TRLO0  
 02/09/2025  14:50:47  474   216.2  XLON  00041691156TRLO0  
 02/09/2025  14:53:18  774   216    XLON  00041691454TRLO0  
 02/09/2025  14:53:18  540   215.8  XLON  00041691455TRLO0  
 02/09/2025  14:53:18  1325  216    XLON  00041691457TRLO0  
 02/09/2025  14:53:18  931   215.8  XLON  00041691461TRLO0  
 02/09/2025  15:04:20  158   215.8  XLON  00041692548TRLO0  
 02/09/2025  15:04:20  1045  215.8  XLON  00041692549TRLO0  
 02/09/2025  15:04:45  686   215.8  XLON  00041692582TRLO0  
 02/09/2025  15:04:47  480   215.6  XLON  00041692584TRLO0  
 02/09/2025  15:16:55  130   215.2  XLON  00041693752TRLO0  
 02/09/2025  15:17:56  426   215.2  XLON  00041693812TRLO0  
 02/09/2025  15:18:06  427   215.2  XLON  00041693827TRLO0  
 02/09/2025  15:18:25  356   215.2  XLON  00041693843TRLO0  
 02/09/2025  15:18:42  777   215.2  XLON  00041693861TRLO0  
 02/09/2025  15:19:57  69    215.2  XLON  00041693924TRLO0  
 02/09/2025  15:21:36  861   215.2  XLON  00041694076TRLO0  
 02/09/2025  15:27:30  652   215    XLON  00041694762TRLO0  
 02/09/2025  15:33:08  978   215    XLON  00041695161TRLO0  
 02/09/2025  15:33:09  685   214.8  XLON  00041695162TRLO0  
 02/09/2025  15:41:01  22    214.8  XLON  00041695680TRLO0  
 02/09/2025  15:42:06  1172  214.8  XLON  00041695751TRLO0  
 02/09/2025  15:42:43  413   214.8  XLON  00041695821TRLO0  
 02/09/2025  15:42:43  241   214.8  XLON  00041695824TRLO0  
 02/09/2025  15:45:44  567   214.6  XLON  00041695990TRLO0  
 02/09/2025  15:50:13  654   214.6  XLON  00041696271TRLO0  
 02/09/2025  16:04:58  2413  214.8  XLON  00041697254TRLO0  
 02/09/2025  16:05:05  530   214.8  XLON  00041697287TRLO0  
 02/09/2025  16:05:05  577   214.8  XLON  00041697292TRLO0  
 02/09/2025  16:06:38  658   214.6  XLON  00041697391TRLO0  
 02/09/2025  16:06:38  79    214.6  XLON  00041697392TRLO0  
 02/09/2025  16:12:44  1073  214.4  XLON  00041697856TRLO0  
 02/09/2025  16:16:43  830   214.2  XLON  00041698338TRLO0  

 



Copyright (c) 2025 PR Newswire Association,LLC. All Rights Reserved