FirstGroup Plc - Transaction in Own Shares
December 18 2023 - 2:00AM
PR Newswire (US)
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
|
15
December 2023
|
Number of
ordinary shares purchased
|
344,052
|
Weighted
average price paid (p)
|
167.94
|
Highest
price paid (p)
|
169.90
|
Lowest
price paid (p)
|
162.80
|
Following
the above purchase, FirstGroup holds 95,305,946 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 655,389,069 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 15 December 2023 is 655,389,069.
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
corporate.comms@firstgroup.co.uk
Tel: +44 (0) 20 7725 3354
|
Contacts at Brunswick PR:
Andrew Porter / Simone Selzer
Tel: +44 (0) 20 7404 5959
|
Contacts at Liberum Capital Limited:
Nicholas How / John Fishley
Tel: +44 (0) 20 3100 2000
|
Contacts at RBC Europe Limited:
James Agnew / Jack Wood
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
|
167.88
|
241,348
|
BATE
|
168.35
|
43,419
|
CHIX
|
167.86
|
42,000
|
TRQX
|
167.88
|
17,285
|
Individual
transactions:
Transaction
Date
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
15/12/2023
|
08:05:45
|
375
|
162.80
|
CHIX
|
00035626195TRLO0
|
15/12/2023
|
08:06:09
|
1073
|
169.10
|
BATE
|
00035626202TRLO0
|
15/12/2023
|
08:06:09
|
95
|
169.20
|
BATE
|
00035626203TRLO0
|
15/12/2023
|
08:06:09
|
978
|
169.20
|
BATE
|
00035626204TRLO0
|
15/12/2023
|
08:06:09
|
1353
|
169.60
|
CHIX
|
00035626205TRLO0
|
15/12/2023
|
08:06:09
|
1,081
|
168.70
|
BATE
|
00035626206TRLO0
|
15/12/2023
|
08:06:09
|
596
|
169.00
|
CHIX
|
00035626207TRLO0
|
15/12/2023
|
08:06:09
|
676
|
169.00
|
CHIX
|
00035626208TRLO0
|
15/12/2023
|
08:06:09
|
85
|
169.00
|
CHIX
|
00035626209TRLO0
|
15/12/2023
|
08:06:16
|
1,086
|
168.40
|
TRQX
|
00035626211TRLO0
|
15/12/2023
|
08:06:44
|
638
|
166.60
|
BATE
|
00035626217TRLO0
|
15/12/2023
|
08:06:44
|
535
|
166.60
|
BATE
|
00035626218TRLO0
|
15/12/2023
|
08:08:09
|
2444
|
167.10
|
XLON
|
00035626234TRLO0
|
15/12/2023
|
08:08:11
|
1,071
|
166.50
|
XLON
|
00035626235TRLO0
|
15/12/2023
|
08:08:14
|
1,466
|
166.70
|
XLON
|
00035626236TRLO0
|
15/12/2023
|
08:08:14
|
2,334
|
166.50
|
XLON
|
00035626237TRLO0
|
15/12/2023
|
08:08:15
|
804
|
166.70
|
XLON
|
00035626238TRLO0
|
15/12/2023
|
08:08:15
|
145
|
166.70
|
XLON
|
00035626239TRLO0
|
15/12/2023
|
08:09:18
|
1,555
|
167.10
|
XLON
|
00035626264TRLO0
|
15/12/2023
|
08:09:18
|
400
|
166.90
|
XLON
|
00035626265TRLO0
|
15/12/2023
|
08:09:18
|
300
|
166.90
|
XLON
|
00035626266TRLO0
|
15/12/2023
|
08:09:18
|
301
|
166.90
|
XLON
|
00035626267TRLO0
|
15/12/2023
|
08:09:18
|
480
|
166.90
|
XLON
|
00035626268TRLO0
|
15/12/2023
|
08:12:43
|
85
|
166.50
|
XLON
|
00035626323TRLO0
|
15/12/2023
|
08:12:51
|
2,077
|
169.10
|
XLON
|
00035626327TRLO0
|
15/12/2023
|
08:14:22
|
1,390
|
168.30
|
XLON
|
00035626350TRLO0
|
15/12/2023
|
08:15:03
|
1,244
|
169.10
|
BATE
|
00035626357TRLO0
|
15/12/2023
|
08:19:13
|
2376
|
167.50
|
XLON
|
00035626381TRLO0
|
15/12/2023
|
08:20:13
|
1,256
|
168.00
|
XLON
|
00035626395TRLO0
|
15/12/2023
|
08:20:28
|
1,155
|
168.70
|
BATE
|
00035626399TRLO0
|
15/12/2023
|
08:21:16
|
1,118
|
167.70
|
CHIX
|
00035626406TRLO0
|
15/12/2023
|
08:21:16
|
6
|
167.70
|
CHIX
|
00035626407TRLO0
|
15/12/2023
|
08:23:13
|
800
|
167.70
|
XLON
|
00035626420TRLO0
|
15/12/2023
|
08:23:13
|
532
|
167.70
|
XLON
|
00035626421TRLO0
|
15/12/2023
|
08:25:28
|
1,053
|
169.90
|
BATE
|
00035626454TRLO0
|
15/12/2023
|
08:25:39
|
1,075
|
169.50
|
TRQX
|
00035626455TRLO0
|
15/12/2023
|
08:26:03
|
619
|
169.10
|
XLON
|
00035626457TRLO0
|
15/12/2023
|
08:26:03
|
764
|
169.10
|
XLON
|
00035626458TRLO0
|
15/12/2023
|
08:27:39
|
1,046
|
169.10
|
BATE
|
00035626497TRLO0
|
15/12/2023
|
08:28:03
|
1521
|
169.10
|
XLON
|
00035626503TRLO0
|
15/12/2023
|
08:32:03
|
1385
|
168.50
|
XLON
|
00035626553TRLO0
|
15/12/2023
|
08:34:49
|
449
|
169.40
|
BATE
|
00035626585TRLO0
|
15/12/2023
|
08:34:49
|
786
|
169.40
|
BATE
|
00035626586TRLO0
|
15/12/2023
|
08:35:03
|
800
|
169.50
|
XLON
|
00035626589TRLO0
|
15/12/2023
|
08:35:03
|
472
|
169.50
|
XLON
|
00035626590TRLO0
|
15/12/2023
|
08:37:03
|
800
|
169.20
|
XLON
|
00035626605TRLO0
|
15/12/2023
|
08:37:03
|
322
|
169.20
|
XLON
|
00035626606TRLO0
|
15/12/2023
|
08:37:03
|
296
|
169.20
|
XLON
|
00035626607TRLO0
|
15/12/2023
|
08:39:03
|
1,131
|
169.20
|
CHIX
|
00035626632TRLO0
|
15/12/2023
|
08:41:03
|
1363
|
169.20
|
XLON
|
00035626656TRLO0
|
15/12/2023
|
08:41:38
|
1,188
|
168.90
|
BATE
|
00035626658TRLO0
|
15/12/2023
|
08:44:24
|
1,324
|
169.20
|
XLON
|
00035626673TRLO0
|
15/12/2023
|
08:47:24
|
1424
|
169.10
|
XLON
|
00035626704TRLO0
|
15/12/2023
|
08:49:03
|
1095
|
169.00
|
CHIX
|
00035626722TRLO0
|
15/12/2023
|
08:49:39
|
400
|
168.90
|
BATE
|
00035626726TRLO0
|
15/12/2023
|
08:49:39
|
770
|
168.90
|
BATE
|
00035626727TRLO0
|
15/12/2023
|
08:52:05
|
619
|
168.80
|
XLON
|
00035626893TRLO0
|
15/12/2023
|
08:52:05
|
736
|
168.80
|
XLON
|
00035626894TRLO0
|
15/12/2023
|
08:54:10
|
107
|
168.30
|
XLON
|
00035626912TRLO0
|
15/12/2023
|
08:54:10
|
1200
|
168.30
|
XLON
|
00035626913TRLO0
|
15/12/2023
|
08:54:10
|
107
|
168.30
|
XLON
|
00035626914TRLO0
|
15/12/2023
|
08:57:33
|
1,446
|
168.30
|
XLON
|
00035626940TRLO0
|
15/12/2023
|
08:57:40
|
1156
|
168.30
|
BATE
|
00035626942TRLO0
|
15/12/2023
|
09:01:33
|
1,336
|
168.30
|
XLON
|
00035626965TRLO0
|
15/12/2023
|
09:04:46
|
1,247
|
168.80
|
XLON
|
00035626989TRLO0
|
15/12/2023
|
09:04:46
|
1,076
|
168.90
|
BATE
|
00035626990TRLO0
|
15/12/2023
|
09:07:24
|
619
|
168.90
|
TRQX
|
00035627001TRLO0
|
15/12/2023
|
09:07:24
|
534
|
168.90
|
TRQX
|
00035627002TRLO0
|
15/12/2023
|
09:07:53
|
1535
|
168.80
|
XLON
|
00035627005TRLO0
|
15/12/2023
|
09:10:20
|
619
|
168.70
|
CHIX
|
00035627025TRLO0
|
15/12/2023
|
09:10:20
|
1,155
|
168.70
|
BATE
|
00035627026TRLO0
|
15/12/2023
|
09:10:20
|
527
|
168.70
|
CHIX
|
00035627027TRLO0
|
15/12/2023
|
09:11:02
|
108
|
168.30
|
XLON
|
00035627041TRLO0
|
15/12/2023
|
09:11:02
|
1,397
|
168.30
|
XLON
|
00035627042TRLO0
|
15/12/2023
|
09:16:35
|
1,499
|
168.50
|
XLON
|
00035627079TRLO0
|
15/12/2023
|
09:17:19
|
400
|
168.50
|
BATE
|
00035627083TRLO0
|
15/12/2023
|
09:17:19
|
726
|
168.50
|
BATE
|
00035627084TRLO0
|
15/12/2023
|
09:20:43
|
1,517
|
168.80
|
XLON
|
00035627099TRLO0
|
15/12/2023
|
09:22:39
|
1,249
|
168.50
|
CHIX
|
00035627117TRLO0
|
15/12/2023
|
09:24:43
|
1,452
|
168.50
|
XLON
|
00035627128TRLO0
|
15/12/2023
|
09:25:00
|
400
|
168.30
|
BATE
|
00035627131TRLO0
|
15/12/2023
|
09:25:00
|
783
|
168.30
|
BATE
|
00035627132TRLO0
|
15/12/2023
|
09:29:43
|
269
|
168.30
|
XLON
|
00035627180TRLO0
|
15/12/2023
|
09:29:43
|
609
|
168.30
|
XLON
|
00035627181TRLO0
|
15/12/2023
|
09:29:43
|
400
|
168.30
|
XLON
|
00035627182TRLO0
|
15/12/2023
|
09:29:43
|
164
|
168.30
|
XLON
|
00035627183TRLO0
|
15/12/2023
|
09:33:50
|
1215
|
168.20
|
BATE
|
00035627223TRLO0
|
15/12/2023
|
09:34:18
|
1,200
|
168.20
|
XLON
|
00035627226TRLO0
|
15/12/2023
|
09:34:18
|
123
|
168.20
|
XLON
|
00035627227TRLO0
|
15/12/2023
|
09:40:18
|
400
|
168.30
|
XLON
|
00035627303TRLO0
|
15/12/2023
|
09:40:18
|
253
|
168.30
|
XLON
|
00035627304TRLO0
|
15/12/2023
|
09:40:18
|
810
|
168.30
|
XLON
|
00035627305TRLO0
|
15/12/2023
|
09:41:50
|
400
|
168.30
|
BATE
|
00035627319TRLO0
|
15/12/2023
|
09:41:50
|
883
|
168.30
|
BATE
|
00035627320TRLO0
|
15/12/2023
|
09:45:47
|
1447
|
168.60
|
XLON
|
00035627376TRLO0
|
15/12/2023
|
09:46:47
|
1,107
|
168.50
|
TRQX
|
00035627382TRLO0
|
15/12/2023
|
09:47:06
|
1,054
|
168.50
|
CHIX
|
00035627384TRLO0
|
15/12/2023
|
09:52:47
|
1529
|
168.50
|
XLON
|
00035627447TRLO0
|
15/12/2023
|
09:56:47
|
1200
|
168.50
|
XLON
|
00035627505TRLO0
|
15/12/2023
|
09:56:47
|
276
|
168.50
|
XLON
|
00035627506TRLO0
|
15/12/2023
|
10:03:34
|
272
|
168.60
|
CHIX
|
00035627579TRLO0
|
15/12/2023
|
10:03:34
|
890
|
168.60
|
CHIX
|
00035627580TRLO0
|
15/12/2023
|
10:03:37
|
1,050
|
168.80
|
XLON
|
00035627582TRLO0
|
15/12/2023
|
10:03:37
|
437
|
168.80
|
XLON
|
00035627583TRLO0
|
15/12/2023
|
10:07:02
|
328
|
168.60
|
XLON
|
00035627710TRLO0
|
15/12/2023
|
10:07:02
|
1181
|
168.60
|
XLON
|
00035627711TRLO0
|
15/12/2023
|
10:07:43
|
1153
|
168.70
|
BATE
|
00035627717TRLO0
|
15/12/2023
|
10:07:43
|
111
|
168.70
|
BATE
|
00035627718TRLO0
|
15/12/2023
|
10:07:43
|
1,045
|
168.70
|
BATE
|
00035627719TRLO0
|
15/12/2023
|
10:15:17
|
812
|
168.50
|
XLON
|
00035627815TRLO0
|
15/12/2023
|
10:15:17
|
5,861
|
168.50
|
XLON
|
00035627816TRLO0
|
15/12/2023
|
10:15:17
|
26,746
|
168.50
|
XLON
|
00035627817TRLO0
|
15/12/2023
|
10:15:17
|
1,348
|
168.40
|
XLON
|
00035627818TRLO0
|
15/12/2023
|
10:19:18
|
1,318
|
168.20
|
XLON
|
00035627895TRLO0
|
15/12/2023
|
10:22:32
|
1,286
|
168.10
|
XLON
|
00035627933TRLO0
|
15/12/2023
|
10:23:03
|
1,261
|
168.10
|
CHIX
|
00035627976TRLO0
|
15/12/2023
|
10:28:38
|
1,336
|
168.60
|
XLON
|
00035628141TRLO0
|
15/12/2023
|
10:31:47
|
1,303
|
168.10
|
XLON
|
00035628201TRLO0
|
15/12/2023
|
10:36:47
|
1,254
|
168.00
|
TRQX
|
00035628263TRLO0
|
15/12/2023
|
10:37:47
|
1,336
|
168.10
|
XLON
|
00035628302TRLO0
|
15/12/2023
|
10:41:47
|
1,455
|
168.10
|
XLON
|
00035628356TRLO0
|
15/12/2023
|
10:46:46
|
1,113
|
168.10
|
CHIX
|
00035628399TRLO0
|
15/12/2023
|
10:46:47
|
1,200
|
168.10
|
XLON
|
00035628400TRLO0
|
15/12/2023
|
10:46:47
|
248
|
168.10
|
XLON
|
00035628401TRLO0
|
15/12/2023
|
10:52:17
|
400
|
168.10
|
XLON
|
00035628790TRLO0
|
15/12/2023
|
10:52:17
|
400
|
168.10
|
XLON
|
00035628791TRLO0
|
15/12/2023
|
10:52:17
|
653
|
168.10
|
XLON
|
00035628792TRLO0
|
15/12/2023
|
10:57:17
|
400
|
168.10
|
XLON
|
00035629103TRLO0
|
15/12/2023
|
10:57:17
|
400
|
168.10
|
XLON
|
00035629104TRLO0
|
15/12/2023
|
10:57:17
|
400
|
168.10
|
XLON
|
00035629105TRLO0
|
15/12/2023
|
10:57:17
|
61
|
168.10
|
XLON
|
00035629106TRLO0
|
15/12/2023
|
11:01:03
|
1,272
|
168.10
|
BATE
|
00035629208TRLO0
|
15/12/2023
|
11:01:03
|
1,279
|
168.50
|
BATE
|
00035629209TRLO0
|
15/12/2023
|
11:01:04
|
120
|
167.80
|
XLON
|
00035629210TRLO0
|
15/12/2023
|
11:01:04
|
400
|
167.80
|
XLON
|
00035629211TRLO0
|
15/12/2023
|
11:01:04
|
400
|
167.80
|
XLON
|
00035629212TRLO0
|
15/12/2023
|
11:01:04
|
335
|
167.80
|
XLON
|
00035629213TRLO0
|
15/12/2023
|
11:07:02
|
619
|
167.80
|
XLON
|
00035629369TRLO0
|
15/12/2023
|
11:10:02
|
619
|
167.80
|
XLON
|
00035629413TRLO0
|
15/12/2023
|
11:10:02
|
127
|
167.80
|
XLON
|
00035629414TRLO0
|
15/12/2023
|
11:11:09
|
58
|
167.80
|
XLON
|
00035629452TRLO0
|
15/12/2023
|
11:11:09
|
1,374
|
167.80
|
XLON
|
00035629453TRLO0
|
15/12/2023
|
11:11:09
|
307
|
167.70
|
CHIX
|
00035629455TRLO0
|
15/12/2023
|
11:11:09
|
497
|
167.70
|
CHIX
|
00035629456TRLO0
|
15/12/2023
|
11:11:09
|
359
|
167.70
|
CHIX
|
00035629457TRLO0
|
15/12/2023
|
11:17:09
|
1449
|
167.80
|
XLON
|
00035629772TRLO0
|
15/12/2023
|
11:21:08
|
170
|
167.50
|
XLON
|
00035629863TRLO0
|
15/12/2023
|
11:21:08
|
1,352
|
167.50
|
XLON
|
00035629864TRLO0
|
15/12/2023
|
11:28:08
|
1,479
|
166.90
|
XLON
|
00035630031TRLO0
|
15/12/2023
|
11:34:57
|
1,270
|
167.30
|
CHIX
|
00035630152TRLO0
|
15/12/2023
|
11:34:57
|
1,282
|
167.20
|
TRQX
|
00035630153TRLO0
|
15/12/2023
|
11:34:57
|
1,336
|
167.30
|
XLON
|
00035630154TRLO0
|
15/12/2023
|
11:36:08
|
1,134
|
167.40
|
BATE
|
00035630160TRLO0
|
15/12/2023
|
11:49:53
|
619
|
167.50
|
XLON
|
00035630346TRLO0
|
15/12/2023
|
11:49:53
|
1,759
|
167.50
|
XLON
|
00035630347TRLO0
|
15/12/2023
|
11:51:53
|
1525
|
167.50
|
XLON
|
00035630376TRLO0
|
15/12/2023
|
11:54:58
|
1,231
|
167.50
|
CHIX
|
00035630421TRLO0
|
15/12/2023
|
11:56:53
|
800
|
167.50
|
XLON
|
00035630432TRLO0
|
15/12/2023
|
11:56:53
|
540
|
167.50
|
XLON
|
00035630433TRLO0
|
15/12/2023
|
12:01:53
|
1,227
|
167.50
|
XLON
|
00035630494TRLO0
|
15/12/2023
|
12:01:53
|
296
|
167.50
|
XLON
|
00035630495TRLO0
|
15/12/2023
|
12:08:37
|
1,313
|
167.30
|
XLON
|
00035630585TRLO0
|
15/12/2023
|
12:08:37
|
216
|
167.30
|
XLON
|
00035630586TRLO0
|
15/12/2023
|
12:15:37
|
1,406
|
167.20
|
XLON
|
00035630673TRLO0
|
15/12/2023
|
12:20:37
|
400
|
167.10
|
CHIX
|
00035630756TRLO0
|
15/12/2023
|
12:20:37
|
800
|
167.10
|
CHIX
|
00035630757TRLO0
|
15/12/2023
|
12:20:37
|
27
|
167.10
|
CHIX
|
00035630758TRLO0
|
15/12/2023
|
12:25:02
|
619
|
166.90
|
XLON
|
00035630825TRLO0
|
15/12/2023
|
12:25:02
|
841
|
166.90
|
XLON
|
00035630826TRLO0
|
15/12/2023
|
12:25:02
|
1493
|
166.90
|
XLON
|
00035630827TRLO0
|
15/12/2023
|
12:31:02
|
546
|
166.50
|
XLON
|
00035630922TRLO0
|
15/12/2023
|
12:31:02
|
282
|
166.50
|
XLON
|
00035630923TRLO0
|
15/12/2023
|
12:31:02
|
183
|
166.50
|
XLON
|
00035630924TRLO0
|
15/12/2023
|
12:31:02
|
363
|
166.50
|
XLON
|
00035630925TRLO0
|
15/12/2023
|
12:35:22
|
1,449
|
167.10
|
BATE
|
00035630966TRLO0
|
15/12/2023
|
12:35:22
|
162
|
167.20
|
BATE
|
00035630967TRLO0
|
15/12/2023
|
12:35:22
|
1,272
|
167.20
|
BATE
|
00035630968TRLO0
|
15/12/2023
|
12:35:42
|
1,261
|
167.00
|
TRQX
|
00035630976TRLO0
|
15/12/2023
|
12:37:17
|
1,056
|
166.90
|
XLON
|
00035631044TRLO0
|
15/12/2023
|
12:37:17
|
284
|
166.90
|
XLON
|
00035631045TRLO0
|
15/12/2023
|
12:42:42
|
1,489
|
167.30
|
XLON
|
00035631096TRLO0
|
15/12/2023
|
12:53:02
|
600
|
167.00
|
CHIX
|
00035631321TRLO0
|
15/12/2023
|
12:53:02
|
485
|
167.00
|
CHIX
|
00035631322TRLO0
|
15/12/2023
|
12:54:02
|
12
|
167.00
|
XLON
|
00035631347TRLO0
|
15/12/2023
|
12:54:02
|
1,322
|
167.00
|
XLON
|
00035631348TRLO0
|
15/12/2023
|
12:54:02
|
842
|
167.00
|
XLON
|
00035631349TRLO0
|
15/12/2023
|
12:55:25
|
1,490
|
166.70
|
XLON
|
00035631367TRLO0
|
15/12/2023
|
13:12:52
|
123
|
166.80
|
CHIX
|
00035631563TRLO0
|
15/12/2023
|
13:12:52
|
1,147
|
166.80
|
CHIX
|
00035631564TRLO0
|
15/12/2023
|
13:12:53
|
308
|
166.70
|
XLON
|
00035631565TRLO0
|
15/12/2023
|
13:12:53
|
967
|
166.70
|
XLON
|
00035631566TRLO0
|
15/12/2023
|
13:12:53
|
633
|
166.70
|
XLON
|
00035631567TRLO0
|
15/12/2023
|
13:12:53
|
400
|
166.70
|
XLON
|
00035631568TRLO0
|
15/12/2023
|
13:12:53
|
242
|
166.70
|
XLON
|
00035631569TRLO0
|
15/12/2023
|
13:12:53
|
158
|
166.70
|
XLON
|
00035631570TRLO0
|
15/12/2023
|
13:12:53
|
1,146
|
166.70
|
XLON
|
00035631571TRLO0
|
15/12/2023
|
13:13:27
|
1,299
|
166.30
|
XLON
|
00035631574TRLO0
|
15/12/2023
|
13:13:27
|
122
|
166.30
|
XLON
|
00035631575TRLO0
|
15/12/2023
|
13:19:06
|
800
|
166.40
|
XLON
|
00035631641TRLO0
|
15/12/2023
|
13:19:06
|
640
|
166.40
|
XLON
|
00035631642TRLO0
|
15/12/2023
|
13:19:22
|
1,117
|
166.80
|
BATE
|
00035631648TRLO0
|
15/12/2023
|
13:19:22
|
1,209
|
166.80
|
BATE
|
00035631649TRLO0
|
15/12/2023
|
13:23:06
|
619
|
166.50
|
XLON
|
00035631692TRLO0
|
15/12/2023
|
13:23:06
|
621
|
166.50
|
XLON
|
00035631693TRLO0
|
15/12/2023
|
13:23:06
|
263
|
166.50
|
XLON
|
00035631694TRLO0
|
15/12/2023
|
13:27:03
|
1,319
|
167.00
|
XLON
|
00035631740TRLO0
|
15/12/2023
|
13:27:03
|
205
|
167.00
|
XLON
|
00035631741TRLO0
|
15/12/2023
|
13:29:04
|
561
|
166.70
|
CHIX
|
00035631764TRLO0
|
15/12/2023
|
13:29:12
|
515
|
166.70
|
CHIX
|
00035631769TRLO0
|
15/12/2023
|
13:29:12
|
464
|
166.70
|
XLON
|
00035631770TRLO0
|
15/12/2023
|
13:32:12
|
827
|
166.70
|
XLON
|
00035631805TRLO0
|
15/12/2023
|
13:32:12
|
210
|
166.70
|
TRQX
|
00035631806TRLO0
|
15/12/2023
|
13:32:12
|
825
|
166.70
|
TRQX
|
00035631807TRLO0
|
15/12/2023
|
13:33:12
|
1,520
|
166.70
|
XLON
|
00035631822TRLO0
|
15/12/2023
|
13:39:46
|
878
|
166.70
|
XLON
|
00035631883TRLO0
|
15/12/2023
|
13:39:46
|
232
|
166.70
|
XLON
|
00035631884TRLO0
|
15/12/2023
|
13:39:46
|
255
|
166.70
|
XLON
|
00035631885TRLO0
|
15/12/2023
|
13:40:02
|
452
|
166.60
|
XLON
|
00035631888TRLO0
|
15/12/2023
|
13:40:30
|
1009
|
166.60
|
XLON
|
00035631895TRLO0
|
15/12/2023
|
13:42:13
|
1,237
|
166.70
|
CHIX
|
00035631945TRLO0
|
15/12/2023
|
13:47:02
|
619
|
166.70
|
XLON
|
00035632227TRLO0
|
15/12/2023
|
13:47:02
|
628
|
166.70
|
XLON
|
00035632228TRLO0
|
15/12/2023
|
13:50:02
|
619
|
166.70
|
XLON
|
00035632268TRLO0
|
15/12/2023
|
13:50:02
|
597
|
166.70
|
XLON
|
00035632269TRLO0
|
15/12/2023
|
13:51:51
|
56
|
166.70
|
XLON
|
00035632290TRLO0
|
15/12/2023
|
13:52:51
|
1,499
|
166.70
|
XLON
|
00035632302TRLO0
|
15/12/2023
|
13:56:17
|
831
|
166.40
|
XLON
|
00035632366TRLO0
|
15/12/2023
|
13:59:17
|
1,365
|
166.70
|
XLON
|
00035632548TRLO0
|
15/12/2023
|
14:02:17
|
1,262
|
166.70
|
XLON
|
00035632628TRLO0
|
15/12/2023
|
14:05:02
|
800
|
166.80
|
CHIX
|
00035632651TRLO0
|
15/12/2023
|
14:05:02
|
482
|
166.80
|
CHIX
|
00035632652TRLO0
|
15/12/2023
|
14:05:02
|
1,499
|
166.80
|
XLON
|
00035632653TRLO0
|
15/12/2023
|
14:05:12
|
288
|
167.00
|
TRQX
|
00035632654TRLO0
|
15/12/2023
|
14:05:12
|
844
|
167.00
|
TRQX
|
00035632655TRLO0
|
15/12/2023
|
14:08:09
|
1,341
|
166.80
|
XLON
|
00035632709TRLO0
|
15/12/2023
|
14:14:16
|
56
|
167.10
|
CHIX
|
00035632791TRLO0
|
15/12/2023
|
14:14:17
|
619
|
167.10
|
CHIX
|
00035632792TRLO0
|
15/12/2023
|
14:15:02
|
400
|
167.10
|
CHIX
|
00035632796TRLO0
|
15/12/2023
|
14:19:31
|
566
|
166.90
|
XLON
|
00035632861TRLO0
|
15/12/2023
|
14:24:12
|
800
|
167.20
|
TRQX
|
00035632954TRLO0
|
15/12/2023
|
14:24:12
|
254
|
167.20
|
TRQX
|
00035632955TRLO0
|
15/12/2023
|
14:24:12
|
89
|
167.20
|
TRQX
|
00035632956TRLO0
|
15/12/2023
|
14:27:02
|
619
|
166.90
|
XLON
|
00035632995TRLO0
|
15/12/2023
|
14:27:02
|
150
|
166.90
|
XLON
|
00035632996TRLO0
|
15/12/2023
|
14:27:02
|
1,374
|
166.90
|
XLON
|
00035632997TRLO0
|
15/12/2023
|
14:27:02
|
1,267
|
166.90
|
XLON
|
00035632998TRLO0
|
15/12/2023
|
14:27:02
|
483
|
166.90
|
XLON
|
00035632999TRLO0
|
15/12/2023
|
14:27:02
|
804
|
166.90
|
XLON
|
00035633000TRLO0
|
15/12/2023
|
14:27:02
|
1,330
|
166.90
|
XLON
|
00035633001TRLO0
|
15/12/2023
|
14:27:02
|
800
|
166.80
|
XLON
|
00035633002TRLO0
|
15/12/2023
|
14:27:02
|
481
|
166.80
|
XLON
|
00035633003TRLO0
|
15/12/2023
|
14:28:18
|
400
|
166.80
|
CHIX
|
00035633038TRLO0
|
15/12/2023
|
14:28:18
|
400
|
166.80
|
CHIX
|
00035633039TRLO0
|
15/12/2023
|
14:28:18
|
259
|
166.80
|
CHIX
|
00035633040TRLO0
|
15/12/2023
|
14:32:15
|
473
|
166.90
|
XLON
|
00035633189TRLO0
|
15/12/2023
|
14:32:15
|
783
|
166.90
|
XLON
|
00035633190TRLO0
|
15/12/2023
|
14:33:15
|
619
|
166.90
|
XLON
|
00035633207TRLO0
|
15/12/2023
|
14:33:15
|
637
|
166.90
|
XLON
|
00035633208TRLO0
|
15/12/2023
|
14:33:28
|
1,082
|
167.10
|
CHIX
|
00035633216TRLO0
|
15/12/2023
|
14:35:26
|
75
|
166.90
|
XLON
|
00035633256TRLO0
|
15/12/2023
|
14:35:26
|
725
|
166.90
|
XLON
|
00035633257TRLO0
|
15/12/2023
|
14:35:26
|
727
|
166.90
|
XLON
|
00035633258TRLO0
|
15/12/2023
|
14:38:26
|
1,497
|
166.90
|
XLON
|
00035633315TRLO0
|
15/12/2023
|
14:38:28
|
1,241
|
166.90
|
CHIX
|
00035633316TRLO0
|
15/12/2023
|
14:45:31
|
1112
|
167.10
|
CHIX
|
00035633547TRLO0
|
15/12/2023
|
14:47:12
|
1,244
|
167.00
|
TRQX
|
00035633593TRLO0
|
15/12/2023
|
14:47:12
|
278
|
166.90
|
XLON
|
00035633594TRLO0
|
15/12/2023
|
14:47:12
|
400
|
166.90
|
XLON
|
00035633595TRLO0
|
15/12/2023
|
14:47:12
|
1,462
|
166.90
|
XLON
|
00035633596TRLO0
|
15/12/2023
|
14:47:12
|
615
|
166.90
|
XLON
|
00035633597TRLO0
|
15/12/2023
|
14:47:12
|
1,241
|
166.90
|
XLON
|
00035633598TRLO0
|
15/12/2023
|
14:49:49
|
800
|
167.20
|
XLON
|
00035633639TRLO0
|
15/12/2023
|
14:49:49
|
400
|
167.20
|
XLON
|
00035633640TRLO0
|
15/12/2023
|
14:49:49
|
120
|
167.20
|
XLON
|
00035633641TRLO0
|
15/12/2023
|
14:51:49
|
1,480
|
167.20
|
XLON
|
00035633688TRLO0
|
15/12/2023
|
14:53:03
|
751
|
167.20
|
BATE
|
00035633761TRLO0
|
15/12/2023
|
14:53:03
|
411
|
167.80
|
BATE
|
00035633762TRLO0
|
15/12/2023
|
14:53:03
|
1,222
|
167.60
|
BATE
|
00035633763TRLO0
|
15/12/2023
|
14:54:28
|
603
|
167.90
|
CHIX
|
00035633912TRLO0
|
15/12/2023
|
14:54:28
|
617
|
167.90
|
CHIX
|
00035633913TRLO0
|
15/12/2023
|
14:55:03
|
1,200
|
167.80
|
XLON
|
00035633922TRLO0
|
15/12/2023
|
14:55:03
|
307
|
167.80
|
XLON
|
00035633923TRLO0
|
15/12/2023
|
14:57:03
|
1,270
|
167.70
|
XLON
|
00035633950TRLO0
|
15/12/2023
|
14:59:06
|
1,275
|
167.70
|
XLON
|
00035634006TRLO0
|
15/12/2023
|
15:02:28
|
1,205
|
168.10
|
CHIX
|
00035634186TRLO0
|
15/12/2023
|
15:03:06
|
1,237
|
168.10
|
XLON
|
00035634215TRLO0
|
15/12/2023
|
15:08:08
|
1,200
|
168.20
|
XLON
|
00035634398TRLO0
|
15/12/2023
|
15:08:08
|
400
|
168.20
|
XLON
|
00035634399TRLO0
|
15/12/2023
|
15:08:08
|
400
|
168.20
|
XLON
|
00035634400TRLO0
|
15/12/2023
|
15:08:08
|
240
|
168.20
|
XLON
|
00035634401TRLO0
|
15/12/2023
|
15:08:18
|
800
|
168.20
|
TRQX
|
00035634408TRLO0
|
15/12/2023
|
15:08:18
|
400
|
168.20
|
TRQX
|
00035634409TRLO0
|
15/12/2023
|
15:08:18
|
57
|
168.20
|
TRQX
|
00035634410TRLO0
|
15/12/2023
|
15:10:08
|
400
|
168.10
|
XLON
|
00035634454TRLO0
|
15/12/2023
|
15:10:08
|
400
|
168.10
|
XLON
|
00035634455TRLO0
|
15/12/2023
|
15:10:08
|
583
|
168.10
|
XLON
|
00035634456TRLO0
|
15/12/2023
|
15:10:33
|
231
|
167.90
|
CHIX
|
00035634462TRLO0
|
15/12/2023
|
15:10:37
|
42
|
167.90
|
CHIX
|
00035634478TRLO0
|
15/12/2023
|
15:10:37
|
84
|
167.90
|
CHIX
|
00035634479TRLO0
|
15/12/2023
|
15:10:37
|
46
|
167.90
|
CHIX
|
00035634480TRLO0
|
15/12/2023
|
15:11:22
|
759
|
167.90
|
CHIX
|
00035634490TRLO0
|
15/12/2023
|
15:18:11
|
1,054
|
167.80
|
XLON
|
00035634615TRLO0
|
15/12/2023
|
15:19:05
|
2
|
167.80
|
XLON
|
00035634632TRLO0
|
15/12/2023
|
15:19:21
|
1,226
|
167.90
|
CHIX
|
00035634640TRLO0
|
15/12/2023
|
15:25:13
|
1,445
|
167.80
|
XLON
|
00035634716TRLO0
|
15/12/2023
|
15:25:13
|
301
|
167.80
|
XLON
|
00035634717TRLO0
|
15/12/2023
|
15:25:13
|
1,369
|
167.80
|
XLON
|
00035634718TRLO0
|
15/12/2023
|
15:25:13
|
1,283
|
167.80
|
XLON
|
00035634719TRLO0
|
15/12/2023
|
15:25:13
|
1,347
|
167.80
|
XLON
|
00035634720TRLO0
|
15/12/2023
|
15:25:13
|
1,261
|
167.80
|
XLON
|
00035634721TRLO0
|
15/12/2023
|
15:25:13
|
797
|
167.70
|
XLON
|
00035634722TRLO0
|
15/12/2023
|
15:25:13
|
400
|
167.70
|
XLON
|
00035634723TRLO0
|
15/12/2023
|
15:25:13
|
219
|
167.70
|
XLON
|
00035634724TRLO0
|
15/12/2023
|
15:26:13
|
1,204
|
168.00
|
BATE
|
00035634755TRLO0
|
15/12/2023
|
15:29:18
|
1360
|
168.40
|
XLON
|
00035634793TRLO0
|
15/12/2023
|
15:30:14
|
1,111
|
168.60
|
CHIX
|
00035634803TRLO0
|
15/12/2023
|
15:31:46
|
1,327
|
168.40
|
XLON
|
00035634825TRLO0
|
15/12/2023
|
15:32:11
|
881
|
168.30
|
TRQX
|
00035634830TRLO0
|
15/12/2023
|
15:32:45
|
243
|
168.30
|
TRQX
|
00035634839TRLO0
|
15/12/2023
|
15:33:46
|
462
|
168.40
|
XLON
|
00035634846TRLO0
|
15/12/2023
|
15:33:46
|
568
|
168.40
|
XLON
|
00035634847TRLO0
|
15/12/2023
|
15:33:46
|
400
|
168.40
|
XLON
|
00035634848TRLO0
|
15/12/2023
|
15:33:46
|
17
|
168.40
|
XLON
|
00035634849TRLO0
|
15/12/2023
|
15:35:46
|
374
|
168.80
|
XLON
|
00035634880TRLO0
|
15/12/2023
|
15:35:46
|
707
|
168.80
|
XLON
|
00035634881TRLO0
|
15/12/2023
|
15:35:46
|
352
|
168.80
|
XLON
|
00035634882TRLO0
|
15/12/2023
|
15:39:13
|
1,071
|
169.10
|
BATE
|
00035634948TRLO0
|
15/12/2023
|
15:39:30
|
1,235
|
168.60
|
CHIX
|
00035634954TRLO0
|
15/12/2023
|
15:39:30
|
1,248
|
168.60
|
XLON
|
00035634955TRLO0
|
15/12/2023
|
15:39:30
|
1,409
|
168.60
|
XLON
|
00035634956TRLO0
|
15/12/2023
|
15:39:30
|
744
|
168.70
|
BATE
|
00035634957TRLO0
|
15/12/2023
|
15:39:30
|
526
|
168.70
|
BATE
|
00035634958TRLO0
|
15/12/2023
|
15:39:30
|
1,038
|
169.20
|
BATE
|
00035634959TRLO0
|
15/12/2023
|
15:41:30
|
1533
|
168.70
|
XLON
|
00035634984TRLO0
|
15/12/2023
|
15:44:31
|
843
|
168.80
|
XLON
|
00035635087TRLO0
|
15/12/2023
|
15:44:31
|
400
|
168.80
|
XLON
|
00035635088TRLO0
|
15/12/2023
|
15:44:38
|
1
|
168.80
|
XLON
|
00035635090TRLO0
|
15/12/2023
|
15:45:38
|
104
|
168.80
|
XLON
|
00035635103TRLO0
|
15/12/2023
|
15:48:44
|
1,033
|
168.80
|
XLON
|
00035635131TRLO0
|
15/12/2023
|
15:48:44
|
1300
|
168.80
|
XLON
|
00035635132TRLO0
|
15/12/2023
|
15:48:44
|
452
|
168.80
|
XLON
|
00035635133TRLO0
|
15/12/2023
|
15:51:02
|
1141
|
168.50
|
XLON
|
00035635170TRLO0
|
15/12/2023
|
15:51:02
|
114
|
168.50
|
XLON
|
00035635171TRLO0
|
15/12/2023
|
15:52:02
|
400
|
168.60
|
CHIX
|
00035635178TRLO0
|
15/12/2023
|
15:52:02
|
400
|
168.60
|
CHIX
|
00035635179TRLO0
|
15/12/2023
|
15:52:02
|
373
|
168.60
|
CHIX
|
00035635180TRLO0
|
15/12/2023
|
15:54:02
|
105
|
168.60
|
XLON
|
00035635238TRLO0
|
15/12/2023
|
15:54:02
|
1,660
|
168.70
|
XLON
|
00035635239TRLO0
|
15/12/2023
|
15:54:02
|
689
|
168.50
|
TRQX
|
00035635240TRLO0
|
15/12/2023
|
15:55:02
|
653
|
168.50
|
XLON
|
00035635269TRLO0
|
15/12/2023
|
15:55:03
|
642
|
168.50
|
XLON
|
00035635270TRLO0
|
15/12/2023
|
15:58:02
|
1,055
|
168.90
|
BATE
|
00035635322TRLO0
|
15/12/2023
|
15:58:02
|
105
|
168.70
|
BATE
|
00035635323TRLO0
|
15/12/2023
|
15:58:02
|
400
|
168.70
|
BATE
|
00035635324TRLO0
|
15/12/2023
|
15:58:02
|
400
|
168.70
|
BATE
|
00035635325TRLO0
|
15/12/2023
|
15:58:02
|
305
|
168.70
|
BATE
|
00035635326TRLO0
|
15/12/2023
|
15:58:03
|
1,445
|
168.50
|
XLON
|
00035635327TRLO0
|
15/12/2023
|
16:08:02
|
646
|
168.50
|
TRQX
|
00035635532TRLO0
|
15/12/2023
|
16:08:02
|
1,416
|
168.60
|
CHIX
|
00035635533TRLO0
|
15/12/2023
|
16:08:02
|
1,423
|
168.70
|
XLON
|
00035635534TRLO0
|
15/12/2023
|
16:08:02
|
3354
|
168.70
|
XLON
|
00035635535TRLO0
|
15/12/2023
|
16:08:02
|
161
|
168.70
|
XLON
|
00035635536TRLO0
|
15/12/2023
|
16:08:02
|
295
|
168.70
|
XLON
|
00035635537TRLO0
|
15/12/2023
|
16:09:23
|
1,511
|
168.30
|
XLON
|
00035635548TRLO0
|
15/12/2023
|
16:12:01
|
1,056
|
168.20
|
CHIX
|
00035635608TRLO0
|
15/12/2023
|
16:12:01
|
5
|
168.20
|
XLON
|
00035635609TRLO0
|
15/12/2023
|
16:12:01
|
1,528
|
168.20
|
XLON
|
00035635610TRLO0
|
15/12/2023
|
16:14:01
|
1,529
|
168.20
|
XLON
|
00035635649TRLO0
|
15/12/2023
|
16:14:12
|
464
|
168.00
|
TRQX
|
00035635651TRLO0
|
15/12/2023
|
16:15:52
|
251
|
168.00
|
XLON
|
00035635746TRLO0
|
15/12/2023
|
16:17:42
|
243
|
168.00
|
XLON
|
00035635773TRLO0
|
15/12/2023
|
16:18:02
|
751
|
168.00
|
XLON
|
00035635809TRLO0
|
15/12/2023
|
16:18:02
|
257
|
168.00
|
XLON
|
00035635810TRLO0
|
15/12/2023
|
16:18:15
|
652
|
168.00
|
XLON
|
00035635830TRLO0
|
15/12/2023
|
16:18:59
|
2
|
168.00
|
XLON
|
00035635840TRLO0
|
15/12/2023
|
16:19:32
|
243
|
168.00
|
XLON
|
00035635855TRLO0
|
15/12/2023
|
16:21:02
|
73
|
168.00
|
XLON
|
00035635908TRLO0
|
15/12/2023
|
16:21:02
|
308
|
168.00
|
XLON
|
00035635909TRLO0
|
15/12/2023
|
16:21:02
|
1180
|
168.00
|
XLON
|
00035635910TRLO0
|
15/12/2023
|
16:21:02
|
707
|
168.00
|
CHIX
|
00035635911TRLO0
|
15/12/2023
|
16:21:02
|
326
|
168.00
|
XLON
|
00035635912TRLO0
|
15/12/2023
|
16:21:02
|
1,479
|
168.00
|
XLON
|
00035635913TRLO0
|
15/12/2023
|
16:22:02
|
1,301
|
167.90
|
XLON
|
00035635920TRLO0
|
15/12/2023
|
16:22:22
|
232
|
167.80
|
TRQX
|
00035635925TRLO0
|
15/12/2023
|
16:22:44
|
101
|
167.80
|
TRQX
|
00035635931TRLO0
|
15/12/2023
|
16:24:02
|
1,363
|
168.00
|
XLON
|
00035636111TRLO0
|
15/12/2023
|
16:25:02
|
659
|
168.20
|
CHIX
|
00035636190TRLO0
|
15/12/2023
|
16:25:02
|
1,184
|
168.10
|
BATE
|
00035636191TRLO0
|
15/12/2023
|
16:25:02
|
746
|
168.30
|
BATE
|
00035636192TRLO0
|
15/12/2023
|
16:25:02
|
122
|
168.40
|
BATE
|
00035636193TRLO0
|
15/12/2023
|
16:25:02
|
247
|
168.40
|
BATE
|
00035636194TRLO0
|
15/12/2023
|
16:25:54
|
800
|
168.20
|
XLON
|
00035636378TRLO0
|
15/12/2023
|
16:25:54
|
472
|
168.20
|
XLON
|
00035636379TRLO0
|
15/12/2023
|
16:26:54
|
800
|
168.20
|
XLON
|
00035636603TRLO0
|
15/12/2023
|
16:26:54
|
694
|
168.20
|
XLON
|
00035636604TRLO0
|
15/12/2023
|
16:26:54
|
130
|
168.20
|
XLON
|
00035636605TRLO0
|
15/12/2023
|
16:29:42
|
162
|
168.50
|
XLON
|
00035636893TRLO0
|
15/12/2023
|
16:29:42
|
162
|
168.50
|
XLON
|
00035636894TRLO0
|
15/12/2023
|
16:29:42
|
179
|
168.50
|
XLON
|
00035636895TRLO0
|
15/12/2023
|
16:29:42
|
9
|
168.50
|
XLON
|
00035636896TRLO0
|
15/12/2023
|
16:29:42
|
9
|
168.50
|
XLON
|
00035636897TRLO0
|
15/12/2023
|
16:29:42
|
535
|
168.50
|
XLON
|
00035636898TRLO0
|
15/12/2023
|
16:29:42
|
1,008
|
168.50
|
XLON
|
00035636899TRLO0
|
Copyright r 18 PR Newswire
Firstgroup (LSE:FGP)
Historical Stock Chart
From Sep 2024 to Oct 2024
Firstgroup (LSE:FGP)
Historical Stock Chart
From Oct 2023 to Oct 2024