TIDMFGP
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 8 June 2023, it has
purchased the following number of its ordinary shares of 5 pence each ("Ordinary
Shares") through Liberum Capital Limited.
+-----------------------------------+----------------+
|Date of Purchase |08 December 2023|
+-----------------------------------+----------------+
|Number of ordinary shares purchased|340,288 |
+-----------------------------------+----------------+
|Weighted average price paid (p) |167.57 |
+-----------------------------------+----------------+
|Highest price paid (p) |169.40 |
+-----------------------------------+----------------+
|Lowest price paid (p) |166.30 |
+-----------------------------------+----------------+
Following the above purchase, FirstGroup holds 93,686,059 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding shares held as
treasury shares is 657,008,956 FirstGroup initially intends to hold the
purchased shares as treasury shares but may cancel them in the due course.
The total number of voting rights in FirstGroup, excluding treasury shares as at
08 December 2023 is 657,008,956. 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: Contacts at Brunswick PR:
Marianna Bowes, Head of Investor Relations Andrew Porter / Simone Selzer
David Blizzard, Company Secretary Tel: +44 (0) 20 7404 5959
corporate.comms@firstgroup.co.uk
Tel: +44 (0) 20 7725 3354
Contacts at Liberum Capital Limited: Contacts at RBC Europe Limited:
Nicholas How / John Fishley James Agnew / Jack Wood
Tel: +44 (0) 20 3100 2000 Tel: +44 (0) 20 7653 4000
Transaction details
Issuer name: FirstGroup PLC
LEI: 549300DEJZCPWA4HKM93
ISIN: GB0003452173
Classification: 2.4. Acquisition or disposal of the issuer's own shares
Intermediary name: Liberum Capital Limited
Intermediary Code: RINFGB21XXX
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 |167.50 |243,978 |
+-----+----------------------------------------+-----------------+
|BATE |167.90 |30,354 |
+-----+----------------------------------------+-----------------+
|CHIX |167.66 |45,163 |
+-----+----------------------------------------+-----------------+
|TRQX |167.64 |20,793 |
+-----+----------------------------------------+-----------------+
Individual transactions:
+----------------+------+-----------+--------+
|Transaction Time|Volume|Price (GBp)|Platform|
+----------------+------+-----------+--------+
|08:03:05 |2554 |166.60 |XLON |
+----------------+------+-----------+--------+
|08:03:05 |2306 |166.60 |XLON |
+----------------+------+-----------+--------+
|08:03:05 |772 |166.60 |XLON |
+----------------+------+-----------+--------+
|08:03:06 |1,094 |167.80 |BATE |
+----------------+------+-----------+--------+
|08:03:06 |1081 |167.80 |CHIX |
+----------------+------+-----------+--------+
|08:04:06 |1,229 |166.70 |CHIX |
+----------------+------+-----------+--------+
|08:04:08 |1,744 |167.00 |XLON |
+----------------+------+-----------+--------+
|08:04:13 |610 |167.20 |XLON |
+----------------+------+-----------+--------+
|08:04:13 |558 |167.20 |XLON |
+----------------+------+-----------+--------+
|08:04:13 |1,341 |167.20 |XLON |
+----------------+------+-----------+--------+
|08:05:53 |344 |166.70 |TRQX |
+----------------+------+-----------+--------+
|08:05:53 |888 |166.70 |TRQX |
+----------------+------+-----------+--------+
|08:06:02 |1210 |166.40 |XLON |
+----------------+------+-----------+--------+
|08:09:02 |800 |166.60 |XLON |
+----------------+------+-----------+--------+
|08:09:02 |424 |166.60 |XLON |
+----------------+------+-----------+--------+
|08:12:02 |1,126 |166.90 |XLON |
+----------------+------+-----------+--------+
|08:12:02 |213 |166.90 |XLON |
+----------------+------+-----------+--------+
|08:12:02 |1,345 |167.40 |XLON |
+----------------+------+-----------+--------+
|08:12:16 |631 |167.20 |CHIX |
+----------------+------+-----------+--------+
|08:12:16 |482 |167.20 |CHIX |
+----------------+------+-----------+--------+
|08:16:48 |1,083 |168.70 |BATE |
+----------------+------+-----------+--------+
|08:16:48 |19 |168.10 |BATE |
+----------------+------+-----------+--------+
|08:16:48 |1,134 |168.10 |BATE |
+----------------+------+-----------+--------+
|08:21:48 |1,242 |168.10 |CHIX |
+----------------+------+-----------+--------+
|08:32:17 |1,218 |168.30 |TRQX |
+----------------+------+-----------+--------+
|08:32:44 |1,405 |168.80 |XLON |
+----------------+------+-----------+--------+
|08:32:44 |1,182 |168.80 |XLON |
+----------------+------+-----------+--------+
|08:39:48 |1190 |168.70 |CHIX |
+----------------+------+-----------+--------+
|08:46:44 |1,132 |168.60 |XLON |
+----------------+------+-----------+--------+
|08:49:44 |400 |167.90 |CHIX |
+----------------+------+-----------+--------+
|08:49:44 |878 |167.90 |CHIX |
+----------------+------+-----------+--------+
|08:49:44 |1,244 |168.00 |XLON |
+----------------+------+-----------+--------+
|09:01:27 |374 |168.40 |BATE |
+----------------+------+-----------+--------+
|09:01:27 |816 |168.40 |BATE |
+----------------+------+-----------+--------+
|09:01:27 |1,227 |168.10 |BATE |
+----------------+------+-----------+--------+
|09:01:44 |1,327 |168.60 |XLON |
+----------------+------+-----------+--------+
|09:01:44 |155 |168.60 |XLON |
+----------------+------+-----------+--------+
|09:01:44 |1518 |168.60 |XLON |
+----------------+------+-----------+--------+
|09:03:44 |1,141 |168.60 |XLON |
+----------------+------+-----------+--------+
|09:11:08 |1042 |168.30 |TRQX |
+----------------+------+-----------+--------+
|09:16:02 |682 |168.10 |CHIX |
+----------------+------+-----------+--------+
|09:16:02 |383 |168.10 |CHIX |
+----------------+------+-----------+--------+
|09:16:44 |1,364 |168.20 |XLON |
+----------------+------+-----------+--------+
|09:17:59 |1,278 |168.00 |XLON |
+----------------+------+-----------+--------+
|09:17:59 |800 |168.00 |XLON |
+----------------+------+-----------+--------+
|09:17:59 |469 |168.00 |XLON |
+----------------+------+-----------+--------+
|09:17:59 |2,032 |167.80 |XLON |
+----------------+------+-----------+--------+
|09:18:00 |575 |167.40 |XLON |
+----------------+------+-----------+--------+
|09:18:00 |800 |167.40 |XLON |
+----------------+------+-----------+--------+
|09:18:00 |242 |167.40 |XLON |
+----------------+------+-----------+--------+
|09:18:00 |138 |167.60 |XLON |
+----------------+------+-----------+--------+
|09:18:00 |360 |167.60 |XLON |
+----------------+------+-----------+--------+
|09:18:00 |241 |167.70 |XLON |
+----------------+------+-----------+--------+
|09:18:00 |138 |167.70 |XLON |
+----------------+------+-----------+--------+
|09:18:00 |599 |167.70 |XLON |
+----------------+------+-----------+--------+
|09:18:00 |1,072 |167.40 |XLON |
+----------------+------+-----------+--------+
|09:18:02 |353 |167.60 |XLON |
+----------------+------+-----------+--------+
|09:18:02 |1632 |167.70 |XLON |
+----------------+------+-----------+--------+
|09:18:02 |2,000 |167.40 |XLON |
+----------------+------+-----------+--------+
|09:18:02 |400 |167.40 |XLON |
+----------------+------+-----------+--------+
|09:18:02 |222 |167.40 |XLON |
+----------------+------+-----------+--------+
|09:18:02 |405 |167.40 |XLON |
+----------------+------+-----------+--------+
|09:18:02 |3143 |167.40 |XLON |
+----------------+------+-----------+--------+
|09:18:52 |2,605 |167.20 |XLON |
+----------------+------+-----------+--------+
|09:21:51 |1,344 |167.10 |XLON |
+----------------+------+-----------+--------+
|09:25:50 |1,006 |167.20 |XLON |
+----------------+------+-----------+--------+
|09:25:50 |349 |167.20 |XLON |
+----------------+------+-----------+--------+
|09:25:50 |593 |166.90 |CHIX |
+----------------+------+-----------+--------+
|09:25:50 |548 |166.90 |CHIX |
+----------------+------+-----------+--------+
|09:25:52 |1042 |167.20 |XLON |
+----------------+------+-----------+--------+
|09:25:52 |103 |167.20 |XLON |
+----------------+------+-----------+--------+
|09:25:52 |281 |167.20 |XLON |
+----------------+------+-----------+--------+
|09:25:52 |103 |167.20 |XLON |
+----------------+------+-----------+--------+
|09:25:52 |146 |167.20 |XLON |
+----------------+------+-----------+--------+
|09:25:52 |51 |167.20 |XLON |
+----------------+------+-----------+--------+
|09:25:52 |52 |167.20 |XLON |
+----------------+------+-----------+--------+
|09:25:52 |51 |167.20 |XLON |
+----------------+------+-----------+--------+
|09:25:52 |62 |167.20 |XLON |
+----------------+------+-----------+--------+
|09:25:52 |51 |167.20 |XLON |
+----------------+------+-----------+--------+
|09:25:52 |596 |167.20 |XLON |
+----------------+------+-----------+--------+
|09:32:35 |1,795 |166.90 |XLON |
+----------------+------+-----------+--------+
|09:32:35 |400 |166.90 |XLON |
+----------------+------+-----------+--------+
|09:32:35 |414 |166.90 |XLON |
+----------------+------+-----------+--------+
|09:36:14 |4,480 |167.20 |XLON |
+----------------+------+-----------+--------+
|09:36:14 |138 |167.20 |XLON |
+----------------+------+-----------+--------+
|09:36:18 |237 |167.20 |XLON |
+----------------+------+-----------+--------+
|09:36:18 |1091 |167.20 |XLON |
+----------------+------+-----------+--------+
|09:36:21 |1,234 |166.90 |TRQX |
+----------------+------+-----------+--------+
|09:38:19 |721 |166.50 |XLON |
+----------------+------+-----------+--------+
|09:38:19 |450 |166.50 |XLON |
+----------------+------+-----------+--------+
|09:38:50 |138 |166.60 |XLON |
+----------------+------+-----------+--------+
|09:38:50 |1,133 |166.60 |XLON |
+----------------+------+-----------+--------+
|09:44:02 |525 |166.90 |XLON |
+----------------+------+-----------+--------+
|09:44:02 |776 |166.90 |XLON |
+----------------+------+-----------+--------+
|09:48:02 |1365 |166.90 |XLON |
+----------------+------+-----------+--------+
|09:48:03 |492 |166.90 |CHIX |
+----------------+------+-----------+--------+
|09:48:06 |509 |166.90 |CHIX |
+----------------+------+-----------+--------+
|09:48:06 |94 |166.90 |CHIX |
+----------------+------+-----------+--------+
|10:02:55 |6 |166.90 |CHIX |
+----------------+------+-----------+--------+
|10:03:38 |1,144 |167.00 |CHIX |
+----------------+------+-----------+--------+
|10:03:38 |1,265 |167.00 |XLON |
+----------------+------+-----------+--------+
|10:03:38 |2,090 |167.00 |XLON |
+----------------+------+-----------+--------+
|10:03:38 |138 |166.80 |XLON |
+----------------+------+-----------+--------+
|10:03:38 |941 |166.80 |XLON |
+----------------+------+-----------+--------+
|10:03:38 |438 |166.80 |XLON |
+----------------+------+-----------+--------+
|10:03:38 |334 |166.70 |XLON |
+----------------+------+-----------+--------+
|10:03:38 |483 |166.70 |XLON |
+----------------+------+-----------+--------+
|10:03:38 |29 |166.70 |XLON |
+----------------+------+-----------+--------+
|10:03:38 |486 |166.70 |XLON |
+----------------+------+-----------+--------+
|10:03:39 |6 |166.70 |XLON |
+----------------+------+-----------+--------+
|10:09:39 |800 |166.70 |XLON |
+----------------+------+-----------+--------+
|10:09:39 |99 |166.70 |XLON |
+----------------+------+-----------+--------+
|10:09:39 |256 |166.70 |XLON |
+----------------+------+-----------+--------+
|10:14:03 |1,386 |167.00 |XLON |
+----------------+------+-----------+--------+
|10:21:45 |602 |166.90 |TRQX |
+----------------+------+-----------+--------+
|10:21:45 |660 |166.90 |TRQX |
+----------------+------+-----------+--------+
|10:21:46 |1,845 |167.00 |XLON |
+----------------+------+-----------+--------+
|10:21:46 |1,250 |166.90 |CHIX |
+----------------+------+-----------+--------+
|10:21:46 |1,166 |166.90 |XLON |
+----------------+------+-----------+--------+
|10:24:56 |800 |166.80 |XLON |
+----------------+------+-----------+--------+
|10:24:56 |396 |166.80 |XLON |
+----------------+------+-----------+--------+
|10:30:56 |800 |166.90 |XLON |
+----------------+------+-----------+--------+
|10:30:56 |489 |166.90 |XLON |
+----------------+------+-----------+--------+
|10:33:57 |400 |166.70 |XLON |
+----------------+------+-----------+--------+
|10:33:58 |762 |166.70 |XLON |
+----------------+------+-----------+--------+
|10:37:58 |170 |166.80 |CHIX |
+----------------+------+-----------+--------+
|10:37:58 |1,002 |166.80 |CHIX |
+----------------+------+-----------+--------+
|10:38:38 |1121 |166.90 |XLON |
+----------------+------+-----------+--------+
|10:38:38 |20 |166.90 |XLON |
+----------------+------+-----------+--------+
|10:48:54 |1,198 |166.70 |XLON |
+----------------+------+-----------+--------+
|10:55:04 |486 |166.70 |XLON |
+----------------+------+-----------+--------+
|10:55:04 |113 |166.70 |XLON |
+----------------+------+-----------+--------+
|10:55:05 |562 |166.70 |XLON |
+----------------+------+-----------+--------+
|10:56:05 |800 |166.90 |XLON |
+----------------+------+-----------+--------+
|10:56:05 |563 |166.90 |XLON |
+----------------+------+-----------+--------+
|11:02:13 |1200 |166.90 |XLON |
+----------------+------+-----------+--------+
|11:02:13 |149 |166.90 |XLON |
+----------------+------+-----------+--------+
|11:02:13 |141 |166.90 |CHIX |
+----------------+------+-----------+--------+
|11:02:13 |1,049 |166.90 |CHIX |
+----------------+------+-----------+--------+
|11:02:14 |283 |166.80 |TRQX |
+----------------+------+-----------+--------+
|11:02:14 |400 |166.90 |TRQX |
+----------------+------+-----------+--------+
|11:02:14 |848 |166.90 |TRQX |
+----------------+------+-----------+--------+
|11:12:15 |1266 |166.70 |XLON |
+----------------+------+-----------+--------+
|11:12:15 |1,312 |166.70 |XLON |
+----------------+------+-----------+--------+
|11:14:33 |1,302 |167.20 |BATE |
+----------------+------+-----------+--------+
|11:15:05 |1077 |166.90 |XLON |
+----------------+------+-----------+--------+
|11:15:36 |107 |166.90 |XLON |
+----------------+------+-----------+--------+
|11:15:36 |154 |166.90 |XLON |
+----------------+------+-----------+--------+
|11:17:36 |1,389 |166.90 |XLON |
+----------------+------+-----------+--------+
|11:21:34 |1,279 |166.90 |XLON |
+----------------+------+-----------+--------+
|11:22:56 |400 |166.90 |CHIX |
+----------------+------+-----------+--------+
|11:22:56 |741 |166.90 |CHIX |
+----------------+------+-----------+--------+
|11:26:34 |400 |166.90 |XLON |
+----------------+------+-----------+--------+
|11:26:34 |800 |166.90 |XLON |
+----------------+------+-----------+--------+
|11:26:34 |93 |166.90 |XLON |
+----------------+------+-----------+--------+
|11:45:37 |1309 |166.70 |XLON |
+----------------+------+-----------+--------+
|11:45:37 |1,186 |166.70 |XLON |
+----------------+------+-----------+--------+
|11:45:37 |1259 |166.70 |XLON |
+----------------+------+-----------+--------+
|11:45:37 |1,058 |166.70 |CHIX |
+----------------+------+-----------+--------+
|11:45:37 |800 |166.50 |XLON |
+----------------+------+-----------+--------+
|11:45:37 |500 |166.50 |XLON |
+----------------+------+-----------+--------+
|11:45:45 |354 |166.90 |BATE |
+----------------+------+-----------+--------+
|11:45:45 |2,408 |166.90 |BATE |
+----------------+------+-----------+--------+
|11:45:47 |1,100 |166.60 |XLON |
+----------------+------+-----------+--------+
|11:45:47 |205 |166.60 |XLON |
+----------------+------+-----------+--------+
|11:48:55 |955 |166.60 |XLON |
+----------------+------+-----------+--------+
|11:48:55 |286 |166.60 |XLON |
+----------------+------+-----------+--------+
|11:48:55 |841 |166.50 |XLON |
+----------------+------+-----------+--------+
|11:54:04 |800 |166.80 |XLON |
+----------------+------+-----------+--------+
|11:54:04 |830 |166.80 |XLON |
+----------------+------+-----------+--------+
|11:55:04 |1,194 |166.70 |XLON |
+----------------+------+-----------+--------+
|12:04:21 |1,237 |166.60 |CHIX |
+----------------+------+-----------+--------+
|12:14:08 |1,319 |166.50 |XLON |
+----------------+------+-----------+--------+
|12:14:08 |1279 |166.50 |XLON |
+----------------+------+-----------+--------+
|12:14:08 |1,294 |166.50 |XLON |
+----------------+------+-----------+--------+
|12:14:08 |1,170 |166.50 |XLON |
+----------------+------+-----------+--------+
|12:14:08 |1,188 |166.50 |XLON |
+----------------+------+-----------+--------+
|12:14:08 |1,072 |166.50 |TRQX |
+----------------+------+-----------+--------+
|12:14:10 |633 |166.30 |XLON |
+----------------+------+-----------+--------+
|12:24:10 |256 |166.50 |XLON |
+----------------+------+-----------+--------+
|12:24:10 |33 |166.50 |XLON |
+----------------+------+-----------+--------+
|12:24:10 |800 |166.50 |XLON |
+----------------+------+-----------+--------+
|12:24:10 |400 |166.50 |XLON |
+----------------+------+-----------+--------+
|12:24:10 |400 |166.50 |XLON |
+----------------+------+-----------+--------+
|12:24:10 |1,231 |166.50 |XLON |
+----------------+------+-----------+--------+
|12:24:45 |1,238 |166.60 |BATE |
+----------------+------+-----------+--------+
|12:24:45 |1,274 |166.60 |BATE |
+----------------+------+-----------+--------+
|12:35:28 |1,070 |167.00 |CHIX |
+----------------+------+-----------+--------+
|12:35:38 |1,574 |167.20 |XLON |
+----------------+------+-----------+--------+
|12:35:38 |400 |167.20 |XLON |
+----------------+------+-----------+--------+
|12:35:38 |400 |167.20 |XLON |
+----------------+------+-----------+--------+
|12:35:38 |145 |167.20 |XLON |
+----------------+------+-----------+--------+
|12:35:39 |302 |167.00 |XLON |
+----------------+------+-----------+--------+
|12:38:38 |1,084 |167.00 |XLON |
+----------------+------+-----------+--------+
|12:44:39 |400 |167.00 |XLON |
+----------------+------+-----------+--------+
|12:44:39 |325 |167.00 |TRQX |
+----------------+------+-----------+--------+
|12:44:39 |138 |167.20 |XLON |
+----------------+------+-----------+--------+
|12:44:39 |1288 |167.20 |XLON |
+----------------+------+-----------+--------+
|12:46:39 |400 |167.00 |TRQX |
+----------------+------+-----------+--------+
|12:46:39 |473 |167.00 |TRQX |
+----------------+------+-----------+--------+
|12:48:39 |1,371 |167.20 |XLON |
+----------------+------+-----------+--------+
|12:48:39 |7 |167.20 |XLON |
+----------------+------+-----------+--------+
|12:48:39 |1,032 |167.20 |CHIX |
+----------------+------+-----------+--------+
|12:48:39 |53 |167.20 |CHIX |
+----------------+------+-----------+--------+
|12:51:23 |400 |167.00 |XLON |
+----------------+------+-----------+--------+
|12:51:23 |400 |167.00 |XLON |
+----------------+------+-----------+--------+
|12:51:23 |400 |167.00 |XLON |
+----------------+------+-----------+--------+
|12:51:23 |45 |167.00 |XLON |
+----------------+------+-----------+--------+
|12:51:23 |138 |167.10 |XLON |
+----------------+------+-----------+--------+
|12:51:23 |800 |167.10 |XLON |
+----------------+------+-----------+--------+
|12:51:23 |228 |167.10 |XLON |
+----------------+------+-----------+--------+
|12:57:23 |400 |167.00 |XLON |
+----------------+------+-----------+--------+
|12:57:23 |400 |167.00 |XLON |
+----------------+------+-----------+--------+
|12:57:23 |360 |167.00 |XLON |
+----------------+------+-----------+--------+
|13:00:23 |800 |167.20 |XLON |
+----------------+------+-----------+--------+
|13:00:23 |375 |167.20 |XLON |
+----------------+------+-----------+--------+
|13:05:28 |615 |167.00 |XLON |
+----------------+------+-----------+--------+
|13:29:37 |1,090 |167.10 |TRQX |
+----------------+------+-----------+--------+
|13:29:37 |60 |167.10 |TRQX |
+----------------+------+-----------+--------+
|13:29:37 |1,102 |167.20 |XLON |
+----------------+------+-----------+--------+
|13:29:37 |1,773 |167.20 |XLON |
+----------------+------+-----------+--------+
|13:29:37 |919 |167.20 |XLON |
+----------------+------+-----------+--------+
|13:29:37 |695 |167.20 |XLON |
+----------------+------+-----------+--------+
|13:29:37 |2745 |167.20 |XLON |
+----------------+------+-----------+--------+
|13:29:37 |401 |167.20 |XLON |
+----------------+------+-----------+--------+
|13:29:39 |1,237 |167.00 |CHIX |
+----------------+------+-----------+--------+
|13:29:39 |1,193 |167.00 |CHIX |
+----------------+------+-----------+--------+
|13:30:37 |1,495 |167.00 |XLON |
+----------------+------+-----------+--------+
|13:30:46 |1,178 |166.80 |XLON |
+----------------+------+-----------+--------+
|13:33:35 |800 |166.70 |XLON |
+----------------+------+-----------+--------+
|13:33:35 |721 |166.70 |XLON |
+----------------+------+-----------+--------+
|13:35:02 |1,394 |166.40 |XLON |
+----------------+------+-----------+--------+
|13:36:16 |800 |166.90 |BATE |
+----------------+------+-----------+--------+
|13:36:16 |297 |166.90 |BATE |
+----------------+------+-----------+--------+
|13:36:17 |867 |166.80 |XLON |
+----------------+------+-----------+--------+
|13:38:16 |1,137 |167.60 |BATE |
+----------------+------+-----------+--------+
|13:38:16 |248 |167.20 |XLON |
+----------------+------+-----------+--------+
|13:38:16 |492 |167.20 |XLON |
+----------------+------+-----------+--------+
|13:38:16 |544 |167.20 |XLON |
+----------------+------+-----------+--------+
|13:38:16 |1,161 |167.60 |BATE |
+----------------+------+-----------+--------+
|13:39:16 |1,314 |167.10 |XLON |
+----------------+------+-----------+--------+
|13:42:16 |1,082 |167.20 |CHIX |
+----------------+------+-----------+--------+
|13:44:24 |1,215 |167.20 |XLON |
+----------------+------+-----------+--------+
|13:47:24 |1,154 |167.10 |XLON |
+----------------+------+-----------+--------+
|13:49:24 |800 |167.10 |XLON |
+----------------+------+-----------+--------+
|13:49:24 |601 |167.10 |XLON |
+----------------+------+-----------+--------+
|13:50:32 |301 |167.00 |XLON |
+----------------+------+-----------+--------+
|13:52:32 |1,200 |167.40 |XLON |
+----------------+------+-----------+--------+
|13:52:32 |199 |167.40 |XLON |
+----------------+------+-----------+--------+
|14:01:19 |368 |168.00 |XLON |
+----------------+------+-----------+--------+
|14:01:19 |500 |168.00 |XLON |
+----------------+------+-----------+--------+
|14:01:19 |99 |168.00 |XLON |
+----------------+------+-----------+--------+
|14:01:19 |2,726 |168.00 |XLON |
+----------------+------+-----------+--------+
|14:01:19 |308 |167.80 |CHIX |
+----------------+------+-----------+--------+
|14:01:20 |742 |167.80 |CHIX |
+----------------+------+-----------+--------+
|14:01:27 |1,035 |167.60 |TRQX |
+----------------+------+-----------+--------+
|14:02:04 |1,160 |168.10 |BATE |
+----------------+------+-----------+--------+
|14:02:04 |884 |168.10 |BATE |
+----------------+------+-----------+--------+
|14:02:04 |255 |168.10 |BATE |
+----------------+------+-----------+--------+
|14:03:53 |537 |168.00 |XLON |
+----------------+------+-----------+--------+
|14:03:53 |813 |168.00 |XLON |
+----------------+------+-----------+--------+
|14:03:53 |96 |168.00 |XLON |
+----------------+------+-----------+--------+
|14:03:53 |1,039 |168.00 |XLON |
+----------------+------+-----------+--------+
|14:06:20 |400 |168.10 |XLON |
+----------------+------+-----------+--------+
|14:06:20 |474 |168.10 |XLON |
+----------------+------+-----------+--------+
|14:06:43 |267 |168.10 |XLON |
+----------------+------+-----------+--------+
|14:08:41 |779 |168.10 |CHIX |
+----------------+------+-----------+--------+
|14:08:41 |268 |168.10 |CHIX |
+----------------+------+-----------+--------+
|14:09:27 |1,339 |168.10 |XLON |
+----------------+------+-----------+--------+
|14:11:27 |1,314 |168.10 |XLON |
+----------------+------+-----------+--------+
|14:16:31 |215 |168.20 |XLON |
+----------------+------+-----------+--------+
|14:16:31 |279 |168.20 |XLON |
+----------------+------+-----------+--------+
|14:16:31 |400 |168.20 |XLON |
+----------------+------+-----------+--------+
|14:16:31 |400 |168.20 |XLON |
+----------------+------+-----------+--------+
|14:16:31 |321 |168.20 |XLON |
+----------------+------+-----------+--------+
|14:16:33 |660 |168.10 |CHIX |
+----------------+------+-----------+--------+
|14:16:33 |515 |168.10 |CHIX |
+----------------+------+-----------+--------+
|14:19:07 |95 |168.10 |XLON |
+----------------+------+-----------+--------+
|14:23:07 |358 |168.20 |XLON |
+----------------+------+-----------+--------+
|14:23:07 |392 |168.20 |XLON |
+----------------+------+-----------+--------+
|14:23:07 |168 |168.20 |XLON |
+----------------+------+-----------+--------+
|14:23:07 |140 |168.20 |XLON |
+----------------+------+-----------+--------+
|14:23:07 |647 |168.20 |XLON |
+----------------+------+-----------+--------+
|14:23:07 |647 |168.20 |XLON |
+----------------+------+-----------+--------+
|14:23:07 |511 |168.20 |XLON |
+----------------+------+-----------+--------+
|14:23:07 |129 |168.20 |XLON |
+----------------+------+-----------+--------+
|14:23:07 |351 |168.20 |XLON |
+----------------+------+-----------+--------+
|14:23:07 |153 |168.10 |TRQX |
+----------------+------+-----------+--------+
|14:23:07 |800 |168.10 |TRQX |
+----------------+------+-----------+--------+
|14:23:07 |101 |168.10 |TRQX |
+----------------+------+-----------+--------+
|14:30:33 |400 |168.10 |CHIX |
+----------------+------+-----------+--------+
|14:30:33 |746 |168.10 |CHIX |
+----------------+------+-----------+--------+
|14:34:07 |235 |168.10 |XLON |
+----------------+------+-----------+--------+
|14:34:07 |548 |168.10 |XLON |
+----------------+------+-----------+--------+
|14:34:07 |4,991 |168.20 |XLON |
+----------------+------+-----------+--------+
|14:34:09 |286 |167.90 |XLON |
+----------------+------+-----------+--------+
|14:34:09 |224 |167.90 |XLON |
+----------------+------+-----------+--------+
|14:34:11 |635 |167.90 |XLON |
+----------------+------+-----------+--------+
|14:34:15 |378 |167.90 |XLON |
+----------------+------+-----------+--------+
|14:34:15 |881 |167.90 |CHIX |
+----------------+------+-----------+--------+
|14:34:15 |357 |167.90 |TRQX |
+----------------+------+-----------+--------+
|14:35:07 |800 |168.00 |BATE |
+----------------+------+-----------+--------+
|14:35:07 |470 |168.00 |BATE |
+----------------+------+-----------+--------+
|14:40:15 |507 |168.00 |CHIX |
+----------------+------+-----------+--------+
|14:40:15 |719 |168.10 |TRQX |
+----------------+------+-----------+--------+
|14:40:15 |344 |168.10 |TRQX |
+----------------+------+-----------+--------+
|14:43:45 |1,151 |168.10 |CHIX |
+----------------+------+-----------+--------+
|14:43:45 |489 |168.10 |XLON |
+----------------+------+-----------+--------+
|14:43:45 |328 |168.10 |XLON |
+----------------+------+-----------+--------+
|14:43:45 |512 |168.10 |XLON |
+----------------+------+-----------+--------+
|14:43:45 |1720 |168.10 |XLON |
+----------------+------+-----------+--------+
|14:43:45 |1,720 |168.10 |XLON |
+----------------+------+-----------+--------+
|14:43:45 |1 |168.10 |XLON |
+----------------+------+-----------+--------+
|14:43:50 |3,455 |168.70 |BATE |
+----------------+------+-----------+--------+
|14:43:50 |2800 |168.70 |BATE |
+----------------+------+-----------+--------+
|14:43:50 |400 |168.70 |BATE |
+----------------+------+-----------+--------+
|14:43:50 |400 |168.70 |BATE |
+----------------+------+-----------+--------+
|14:44:14 |400 |168.80 |XLON |
+----------------+------+-----------+--------+
|14:44:14 |763 |168.80 |XLON |
+----------------+------+-----------+--------+
|14:46:14 |400 |168.80 |XLON |
+----------------+------+-----------+--------+
|14:46:14 |855 |168.80 |XLON |
+----------------+------+-----------+--------+
|14:47:50 |800 |168.80 |XLON |
+----------------+------+-----------+--------+
|14:47:50 |505 |168.80 |XLON |
+----------------+------+-----------+--------+
|14:49:11 |54 |169.00 |CHIX |
+----------------+------+-----------+--------+
|14:50:14 |13 |169.10 |CHIX |
+----------------+------+-----------+--------+
|14:50:15 |488 |169.20 |XLON |
+----------------+------+-----------+--------+
|14:50:15 |138 |169.40 |XLON |
+----------------+------+-----------+--------+
|14:50:15 |1,254 |169.40 |XLON |
+----------------+------+-----------+--------+
|14:50:15 |1,289 |169.30 |CHIX |
+----------------+------+-----------+--------+
|14:50:27 |1,196 |169.30 |TRQX |
+----------------+------+-----------+--------+
|14:55:32 |1,494 |169.10 |XLON |
+----------------+------+-----------+--------+
|14:55:32 |1,254 |169.10 |XLON |
+----------------+------+-----------+--------+
|14:55:32 |435 |169.10 |XLON |
+----------------+------+-----------+--------+
|14:55:32 |107 |169.10 |XLON |
+----------------+------+-----------+--------+
|14:55:32 |400 |169.10 |XLON |
+----------------+------+-----------+--------+
|14:55:32 |3 |169.10 |XLON |
+----------------+------+-----------+--------+
|14:55:32 |551 |169.10 |XLON |
+----------------+------+-----------+--------+
|14:57:15 |102 |169.10 |CHIX |
+----------------+------+-----------+--------+
|14:57:15 |102 |169.10 |CHIX |
+----------------+------+-----------+--------+
|14:57:15 |878 |169.10 |CHIX |
+----------------+------+-----------+--------+
|14:57:25 |1,395 |168.90 |XLON |
+----------------+------+-----------+--------+
|15:04:14 |800 |168.90 |XLON |
+----------------+------+-----------+--------+
|15:04:14 |47 |168.90 |XLON |
+----------------+------+-----------+--------+
|15:04:14 |447 |168.90 |XLON |
+----------------+------+-----------+--------+
|15:05:00 |1,126 |168.50 |CHIX |
+----------------+------+-----------+--------+
|15:09:00 |840 |168.70 |XLON |
+----------------+------+-----------+--------+
|15:09:00 |899 |168.70 |XLON |
+----------------+------+-----------+--------+
|15:09:58 |300 |168.60 |TRQX |
+----------------+------+-----------+--------+
|15:12:21 |826 |168.60 |TRQX |
+----------------+------+-----------+--------+
|15:18:50 |1,076 |168.50 |XLON |
+----------------+------+-----------+--------+
|15:18:50 |186 |168.50 |XLON |
+----------------+------+-----------+--------+
|15:18:50 |662 |168.50 |CHIX |
+----------------+------+-----------+--------+
|15:18:50 |476 |168.50 |CHIX |
+----------------+------+-----------+--------+
|15:18:50 |1,289 |168.50 |XLON |
+----------------+------+-----------+--------+
|15:18:50 |1,275 |168.50 |XLON |
+----------------+------+-----------+--------+
|15:18:50 |1224 |168.50 |XLON |
+----------------+------+-----------+--------+
|15:20:13 |560 |168.30 |CHIX |
+----------------+------+-----------+--------+
|15:20:13 |722 |168.30 |CHIX |
+----------------+------+-----------+--------+
|15:21:13 |260 |168.30 |XLON |
+----------------+------+-----------+--------+
|15:21:13 |921 |168.30 |XLON |
+----------------+------+-----------+--------+
|15:24:13 |400 |168.30 |XLON |
+----------------+------+-----------+--------+
|15:24:13 |400 |168.30 |XLON |
+----------------+------+-----------+--------+
|15:24:13 |400 |168.30 |XLON |
+----------------+------+-----------+--------+
|15:24:13 |166 |168.30 |XLON |
+----------------+------+-----------+--------+
|15:28:13 |800 |168.10 |XLON |
+----------------+------+-----------+--------+
|15:28:13 |290 |168.10 |XLON |
+----------------+------+-----------+--------+
|15:28:13 |176 |168.10 |XLON |
+----------------+------+-----------+--------+
|15:28:18 |400 |168.10 |TRQX |
+----------------+------+-----------+--------+
|15:28:18 |684 |168.10 |TRQX |
+----------------+------+-----------+--------+
|15:28:18 |28 |168.10 |TRQX |
+----------------+------+-----------+--------+
|15:29:13 |800 |168.10 |XLON |
+----------------+------+-----------+--------+
|15:29:13 |284 |168.10 |XLON |
+----------------+------+-----------+--------+
|15:29:13 |76 |168.10 |XLON |
+----------------+------+-----------+--------+
|15:30:13 |400 |168.00 |CHIX |
+----------------+------+-----------+--------+
|15:30:13 |400 |168.00 |CHIX |
+----------------+------+-----------+--------+
|15:30:13 |466 |168.00 |CHIX |
+----------------+------+-----------+--------+
|15:38:20 |1,000 |167.90 |XLON |
+----------------+------+-----------+--------+
|15:38:20 |330 |167.90 |XLON |
+----------------+------+-----------+--------+
|15:38:20 |1260 |167.90 |XLON |
+----------------+------+-----------+--------+
|15:38:20 |1,160 |167.90 |XLON |
+----------------+------+-----------+--------+
|15:38:20 |1,205 |167.90 |XLON |
+----------------+------+-----------+--------+
|15:38:20 |1,163 |167.90 |XLON |
+----------------+------+-----------+--------+
|15:39:31 |800 |167.80 |XLON |
+----------------+------+-----------+--------+
|15:39:31 |339 |167.80 |XLON |
+----------------+------+-----------+--------+
|15:41:31 |190 |167.90 |XLON |
+----------------+------+-----------+--------+
|15:41:31 |1,019 |167.90 |XLON |
+----------------+------+-----------+--------+
|15:41:57 |1095 |168.10 |CHIX |
+----------------+------+-----------+--------+
|15:47:02 |1,269 |168.00 |XLON |
+----------------+------+-----------+--------+
|15:47:02 |1,334 |168.00 |XLON |
+----------------+------+-----------+--------+
|15:47:31 |978 |168.00 |TRQX |
+----------------+------+-----------+--------+
|15:47:31 |165 |168.00 |TRQX |
+----------------+------+-----------+--------+
|15:50:02 |1,348 |168.10 |XLON |
+----------------+------+-----------+--------+
|15:52:02 |1,200 |168.10 |XLON |
+----------------+------+-----------+--------+
|15:52:07 |53 |168.10 |XLON |
+----------------+------+-----------+--------+
|15:53:02 |682 |168.00 |CHIX |
+----------------+------+-----------+--------+
|15:53:02 |400 |168.00 |CHIX |
+----------------+------+-----------+--------+
|15:53:02 |147 |168.00 |CHIX |
+----------------+------+-----------+--------+
|15:55:54 |667 |168.10 |XLON |
+----------------+------+-----------+--------+
|15:56:02 |682 |168.10 |XLON |
+----------------+------+-----------+--------+
|15:56:02 |483 |168.10 |XLON |
+----------------+------+-----------+--------+
|15:56:02 |1,367 |168.10 |XLON |
+----------------+------+-----------+--------+
|15:59:48 |400 |168.10 |CHIX |
+----------------+------+-----------+--------+
|15:59:48 |686 |168.10 |CHIX |
+----------------+------+-----------+--------+
|16:00:02 |400 |168.10 |XLON |
+----------------+------+-----------+--------+
|16:00:02 |400 |168.10 |XLON |
+----------------+------+-----------+--------+
|16:00:02 |400 |168.10 |XLON |
+----------------+------+-----------+--------+
|16:00:02 |175 |168.10 |XLON |
+----------------+------+-----------+--------+
|16:00:06 |440 |168.10 |BATE |
+----------------+------+-----------+--------+
|16:00:06 |1,093 |168.10 |BATE |
+----------------+------+-----------+--------+
|16:01:06 |400 |168.00 |BATE |
+----------------+------+-----------+--------+
|16:01:06 |400 |168.00 |BATE |
+----------------+------+-----------+--------+
|16:01:06 |324 |168.00 |BATE |
+----------------+------+-----------+--------+
|16:03:15 |3005 |168.00 |XLON |
+----------------+------+-----------+--------+
|16:03:15 |1,033 |168.00 |TRQX |
+----------------+------+-----------+--------+
|16:04:15 |800 |168.00 |XLON |
+----------------+------+-----------+--------+
|16:04:15 |460 |168.00 |XLON |
+----------------+------+-----------+--------+
|16:04:39 |1,355 |168.00 |BATE |
+----------------+------+-----------+--------+
|16:06:25 |139 |167.80 |XLON |
+----------------+------+-----------+--------+
|16:06:25 |1,113 |167.80 |XLON |
+----------------+------+-----------+--------+
|16:07:51 |1174 |167.80 |XLON |
+----------------+------+-----------+--------+
|16:08:21 |971 |167.80 |CHIX |
+----------------+------+-----------+--------+
|16:08:21 |171 |167.80 |CHIX |
+----------------+------+-----------+--------+
|16:09:21 |1157 |167.80 |XLON |
+----------------+------+-----------+--------+
|16:11:02 |682 |167.70 |XLON |
+----------------+------+-----------+--------+
|16:11:02 |400 |167.70 |XLON |
+----------------+------+-----------+--------+
|16:11:02 |73 |167.70 |XLON |
+----------------+------+-----------+--------+
|16:12:32 |1201 |167.80 |XLON |
+----------------+------+-----------+--------+
|16:13:42 |1274 |167.70 |XLON |
+----------------+------+-----------+--------+
|16:14:35 |1,209 |167.60 |CHIX |
+----------------+------+-----------+--------+
|16:16:58 |58 |167.40 |TRQX |
+----------------+------+-----------+--------+
|16:20:18 |677 |167.60 |TRQX |
+----------------+------+-----------+--------+
|16:20:22 |400 |167.60 |XLON |
+----------------+------+-----------+--------+
|16:20:22 |3,974 |167.60 |XLON |
+----------------+------+-----------+--------+
|16:21:22 |979 |167.40 |XLON |
+----------------+------+-----------+--------+
|16:21:47 |1,399 |167.60 |XLON |
+----------------+------+-----------+--------+
|16:23:06 |400 |167.60 |XLON |
+----------------+------+-----------+--------+
|16:23:14 |286 |167.60 |XLON |
+----------------+------+-----------+--------+
|16:23:14 |708 |167.60 |XLON |
+----------------+------+-----------+--------+
|16:24:18 |826 |167.60 |XLON |
+----------------+------+-----------+--------+
|16:24:32 |259 |167.60 |CHIX |
+----------------+------+-----------+--------+
|16:25:00 |637 |167.60 |CHIX |
+----------------+------+-----------+--------+
|16:25:16 |493 |167.60 |XLON |
+----------------+------+-----------+--------+
|16:26:16 |800 |167.80 |XLON |
+----------------+------+-----------+--------+
|16:26:16 |273 |167.80 |XLON |
+----------------+------+-----------+--------+
|16:26:16 |400 |167.80 |XLON |
+----------------+------+-----------+--------+
|16:27:02 |2 |167.70 |XLON |
+----------------+------+-----------+--------+
|16:27:20 |1,347 |167.80 |XLON |
+----------------+------+-----------+--------+
|16:28:00 |349 |168.00 |XLON |
+----------------+------+-----------+--------+
|16:28:00 |400 |168.00 |XLON |
+----------------+------+-----------+--------+
|16:28:00 |561 |168.00 |XLON |
+----------------+------+-----------+--------+
This information was brought to you by Cision http://news.cision.com
END
(END) Dow Jones Newswires
December 11, 2023 02:00 ET (07:00 GMT)
Firstgroup (LSE:FGP)
Historical Stock Chart
From Jun 2024 to Jul 2024
Firstgroup (LSE:FGP)
Historical Stock Chart
From Jul 2023 to Jul 2024
