FirstGroup Plc - Transaction in Own Shares
July 08 2024 - 2:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, July 08
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 RBC Europe
Limited.
|
Date of
Purchase
|
05 July
2024
|
|
Number of
ordinary shares purchased
|
328,794
|
|
Weighted
average price paid (p)
|
169.50
|
|
Highest
price paid (p)
|
170.70
|
|
Lowest
price paid (p)
|
165.90
|
Following
the above purchase, FirstGroup holds 130,656,295 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 620,038,720. 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 05 July 2024 is 620,038,720. 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 Panmure Liberum:
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: RBC Europe Limited
Intermediary
Code: ROYCGB22
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
|
170.09
|
62,463
|
|
BATE
|
170.04
|
6,995
|
|
CHIX
|
169.27
|
246,942
|
|
TRQX
|
170.24
|
3,991
|
|
Aquis
|
170.00
|
8,403
|
Individual
transactions:
|
Transaction
Time
|
Volume
|
Price
(GBp)
|
Platform
|
|
08:04:59
|
1772
|
168.60
|
CHIX
|
|
08:05:07
|
932
|
168.60
|
CHIX
|
|
08:05:08
|
219
|
168.60
|
CHIX
|
|
08:05:08
|
621
|
168.60
|
CHIX
|
|
08:05:09
|
1772
|
169.20
|
CHIX
|
|
08:05:11
|
1772
|
168.40
|
CHIX
|
|
08:05:13
|
636
|
167.60
|
CHIX
|
|
08:05:13
|
1136
|
167.60
|
CHIX
|
|
08:07:01
|
1772
|
167.50
|
CHIX
|
|
08:13:08
|
995
|
168.50
|
CHIX
|
|
08:13:08
|
777
|
168.50
|
CHIX
|
|
08:21:38
|
1772
|
169.80
|
CHIX
|
|
08:25:29
|
139
|
169.90
|
CHIX
|
|
08:25:29
|
1633
|
169.90
|
CHIX
|
|
08:25:34
|
1772
|
169.60
|
CHIX
|
|
08:28:13
|
1772
|
170.20
|
CHIX
|
|
08:29:28
|
1772
|
170.40
|
CHIX
|
|
08:30:35
|
1772
|
170.60
|
CHIX
|
|
08:31:13
|
600
|
170.70
|
CHIX
|
|
08:31:13
|
1172
|
170.70
|
CHIX
|
|
08:35:07
|
266
|
170.70
|
CHIX
|
|
08:35:07
|
180
|
170.70
|
CHIX
|
|
08:35:07
|
118
|
170.70
|
CHIX
|
|
08:35:07
|
1208
|
170.70
|
CHIX
|
|
08:35:58
|
107
|
170.70
|
CHIX
|
|
08:35:58
|
1665
|
170.70
|
CHIX
|
|
08:39:21
|
1474
|
170.70
|
CHIX
|
|
08:39:21
|
298
|
170.70
|
CHIX
|
|
08:48:23
|
1772
|
170.70
|
CHIX
|
|
08:48:23
|
167
|
170.70
|
CHIX
|
|
08:48:23
|
167
|
170.70
|
Aquis
|
|
08:48:23
|
666
|
170.70
|
XLON
|
|
08:48:24
|
666
|
170.70
|
XLON
|
|
08:48:24
|
334
|
170.70
|
Aquis
|
|
08:51:13
|
38
|
170.70
|
Aquis
|
|
08:51:13
|
167
|
170.70
|
CHIX
|
|
08:51:13
|
294
|
170.70
|
Aquis
|
|
08:51:13
|
501
|
170.70
|
XLON
|
|
08:51:13
|
1772
|
170.70
|
CHIX
|
|
08:51:13
|
167
|
170.70
|
BATE
|
|
08:51:13
|
167
|
170.70
|
CHIX
|
|
08:51:13
|
499
|
170.70
|
XLON
|
|
08:51:14
|
167
|
170.70
|
Aquis
|
|
08:51:14
|
1370
|
170.70
|
CHIX
|
|
08:51:14
|
402
|
170.70
|
CHIX
|
|
08:51:14
|
1000
|
170.70
|
XLON
|
|
08:51:17
|
1
|
170.70
|
CHIX
|
|
08:51:17
|
167
|
170.70
|
BATE
|
|
08:51:17
|
666
|
170.70
|
XLON
|
|
08:53:20
|
599
|
170.70
|
CHIX
|
|
08:53:20
|
1172
|
170.70
|
CHIX
|
|
08:53:20
|
167
|
170.70
|
XLON
|
|
08:53:20
|
167
|
170.70
|
Aquis
|
|
08:53:20
|
167
|
170.70
|
BATE
|
|
08:53:20
|
332
|
170.70
|
CHIX
|
|
08:53:20
|
334
|
170.70
|
XLON
|
|
08:53:20
|
167
|
170.70
|
Aquis
|
|
08:53:20
|
332
|
170.70
|
BATE
|
|
08:53:20
|
167
|
170.70
|
TRQX
|
|
08:53:20
|
167
|
170.70
|
CHIX
|
|
08:53:20
|
167
|
170.70
|
XLON
|
|
08:53:20
|
167
|
170.70
|
Aquis
|
|
08:53:20
|
167
|
170.70
|
TRQX
|
|
08:53:20
|
167
|
170.70
|
BATE
|
|
08:53:20
|
332
|
170.70
|
CHIX
|
|
08:53:20
|
167
|
170.70
|
XLON
|
|
08:53:21
|
340
|
170.70
|
XLON
|
|
08:53:21
|
66
|
170.70
|
BATE
|
|
08:53:21
|
93
|
170.70
|
BATE
|
|
08:53:21
|
501
|
170.70
|
XLON
|
|
08:53:21
|
69
|
170.70
|
Aquis
|
|
08:53:21
|
98
|
170.70
|
Aquis
|
|
08:53:21
|
167
|
170.70
|
CHIX
|
|
08:53:21
|
332
|
170.70
|
BATE
|
|
08:53:21
|
41
|
170.70
|
TRQX
|
|
08:53:21
|
126
|
170.70
|
TRQX
|
|
08:53:21
|
167
|
170.70
|
XLON
|
|
08:54:16
|
141
|
170.70
|
CHIX
|
|
08:54:16
|
332
|
170.70
|
CHIX
|
|
08:54:19
|
1631
|
170.70
|
CHIX
|
|
08:54:19
|
167
|
170.70
|
XLON
|
|
08:54:19
|
501
|
170.70
|
CHIX
|
|
08:55:07
|
306
|
170.70
|
CHIX
|
|
08:55:07
|
1411
|
170.70
|
CHIX
|
|
08:55:07
|
332
|
170.70
|
CHIX
|
|
08:55:07
|
334
|
170.70
|
XLON
|
|
08:55:14
|
55
|
170.70
|
CHIX
|
|
08:55:14
|
167
|
170.70
|
CHIX
|
|
08:55:14
|
167
|
170.70
|
XLON
|
|
08:55:26
|
200
|
170.70
|
CHIX
|
|
08:55:26
|
1572
|
170.70
|
CHIX
|
|
08:55:26
|
499
|
170.70
|
CHIX
|
|
08:55:26
|
501
|
170.70
|
XLON
|
|
08:55:27
|
501
|
170.70
|
XLON
|
|
08:55:29
|
1772
|
170.70
|
CHIX
|
|
08:55:29
|
499
|
170.70
|
CHIX
|
|
08:55:34
|
167
|
170.70
|
BATE
|
|
08:55:34
|
332
|
170.70
|
CHIX
|
|
08:55:34
|
501
|
170.70
|
XLON
|
|
08:55:34
|
1772
|
170.70
|
CHIX
|
|
08:55:35
|
1772
|
170.70
|
CHIX
|
|
08:55:35
|
334
|
170.70
|
XLON
|
|
08:55:35
|
332
|
170.70
|
CHIX
|
|
08:55:35
|
167
|
170.70
|
BATE
|
|
08:55:36
|
167
|
170.70
|
Aquis
|
|
08:55:36
|
334
|
170.70
|
XLON
|
|
08:55:50
|
1641
|
170.70
|
CHIX
|
|
08:55:50
|
131
|
170.70
|
CHIX
|
|
08:55:50
|
666
|
170.70
|
XLON
|
|
08:55:50
|
332
|
170.70
|
CHIX
|
|
08:55:50
|
167
|
170.70
|
Aquis
|
|
08:55:50
|
167
|
170.70
|
BATE
|
|
08:55:50
|
334
|
170.70
|
XLON
|
|
08:55:51
|
167
|
170.70
|
Aquis
|
|
08:55:51
|
332
|
170.70
|
CHIX
|
|
08:55:51
|
167
|
170.70
|
BATE
|
|
08:55:51
|
334
|
170.70
|
XLON
|
|
08:55:51
|
332
|
170.70
|
CHIX
|
|
08:55:51
|
167
|
170.70
|
Aquis
|
|
08:55:51
|
167
|
170.70
|
BATE
|
|
08:55:51
|
334
|
170.70
|
XLON
|
|
08:55:51
|
220
|
170.70
|
CHIX
|
|
08:55:51
|
334
|
170.70
|
XLON
|
|
08:56:04
|
154
|
170.70
|
CHIX
|
|
08:56:04
|
1200
|
170.70
|
CHIX
|
|
08:56:04
|
418
|
170.70
|
CHIX
|
|
08:56:04
|
112
|
170.70
|
CHIX
|
|
08:56:04
|
334
|
170.70
|
XLON
|
|
08:56:04
|
332
|
170.70
|
CHIX
|
|
08:56:05
|
638
|
170.70
|
CHIX
|
|
08:56:33
|
167
|
170.70
|
XLON
|
|
08:56:50
|
27
|
170.70
|
CHIX
|
|
08:56:50
|
167
|
170.70
|
XLON
|
|
08:56:53
|
600
|
170.70
|
CHIX
|
|
08:56:53
|
507
|
170.70
|
CHIX
|
|
08:56:53
|
334
|
170.70
|
CHIX
|
|
08:56:56
|
499
|
170.70
|
XLON
|
|
08:57:06
|
638
|
170.70
|
CHIX
|
|
08:57:16
|
1045
|
170.70
|
CHIX
|
|
08:57:16
|
346
|
170.70
|
XLON
|
|
08:57:16
|
155
|
170.70
|
XLON
|
|
08:57:16
|
89
|
170.70
|
CHIX
|
|
08:57:17
|
375
|
170.70
|
XLON
|
|
08:57:17
|
135
|
170.70
|
XLON
|
|
08:57:17
|
352
|
170.70
|
XLON
|
|
08:57:17
|
138
|
170.70
|
XLON
|
|
08:57:17
|
167
|
170.70
|
Aquis
|
|
08:57:17
|
167
|
170.70
|
BATE
|
|
08:57:17
|
332
|
170.70
|
CHIX
|
|
08:57:17
|
194
|
170.70
|
XLON
|
|
08:57:17
|
140
|
170.70
|
XLON
|
|
08:57:17
|
332
|
170.70
|
CHIX
|
|
08:57:17
|
334
|
170.70
|
XLON
|
|
08:57:17
|
1772
|
170.70
|
CHIX
|
|
08:58:24
|
638
|
170.70
|
CHIX
|
|
08:58:36
|
632
|
170.70
|
CHIX
|
|
08:58:36
|
502
|
170.70
|
CHIX
|
|
08:58:36
|
167
|
170.70
|
CHIX
|
|
08:58:36
|
167
|
170.70
|
XLON
|
|
08:58:36
|
332
|
170.70
|
CHIX
|
|
08:58:36
|
501
|
170.70
|
XLON
|
|
08:58:37
|
167
|
170.70
|
Aquis
|
|
08:59:10
|
1772
|
170.70
|
CHIX
|
|
08:59:10
|
100
|
170.70
|
CHIX
|
|
08:59:10
|
232
|
170.70
|
CHIX
|
|
08:59:10
|
347
|
170.70
|
XLON
|
|
08:59:10
|
154
|
170.70
|
XLON
|
|
08:59:28
|
1772
|
170.70
|
CHIX
|
|
08:59:28
|
167
|
170.70
|
XLON
|
|
09:00:02
|
1772
|
170.70
|
CHIX
|
|
09:00:02
|
167
|
170.70
|
TRQX
|
|
09:00:02
|
268
|
170.70
|
XLON
|
|
09:00:02
|
20
|
170.70
|
XLON
|
|
09:00:02
|
332
|
170.70
|
CHIX
|
|
09:00:02
|
213
|
170.70
|
XLON
|
|
09:00:11
|
1772
|
170.70
|
CHIX
|
|
09:00:11
|
167
|
170.70
|
TRQX
|
|
09:00:11
|
501
|
170.70
|
XLON
|
|
09:00:11
|
332
|
170.70
|
CHIX
|
|
09:00:11
|
167
|
170.70
|
Aquis
|
|
09:00:11
|
167
|
170.70
|
BATE
|
|
09:00:11
|
332
|
170.70
|
CHIX
|
|
09:00:11
|
167
|
170.70
|
TRQX
|
|
09:00:11
|
167
|
170.70
|
XLON
|
|
09:00:11
|
167
|
170.70
|
Aquis
|
|
09:00:11
|
167
|
170.70
|
BATE
|
|
09:00:11
|
332
|
170.70
|
XLON
|
|
09:00:11
|
1103
|
170.70
|
CHIX
|
|
09:00:11
|
167
|
170.70
|
CHIX
|
|
09:02:57
|
669
|
170.70
|
CHIX
|
|
09:02:57
|
167
|
170.70
|
CHIX
|
|
09:02:57
|
653
|
170.70
|
Aquis
|
|
09:02:57
|
149
|
170.70
|
CHIX
|
|
09:02:57
|
59
|
170.70
|
CHIX
|
|
09:02:57
|
158
|
170.70
|
XLON
|
|
09:02:57
|
483
|
170.70
|
XLON
|
|
09:02:57
|
151
|
170.70
|
XLON
|
|
09:02:57
|
138
|
170.70
|
CHIX
|
|
09:02:57
|
138
|
170.70
|
CHIX
|
|
09:02:57
|
167
|
170.70
|
BATE
|
|
09:02:57
|
167
|
170.70
|
CHIX
|
|
09:02:57
|
167
|
170.70
|
TRQX
|
|
09:02:57
|
223
|
170.70
|
XLON
|
|
09:02:57
|
167
|
170.70
|
TRQX
|
|
09:02:57
|
167
|
170.70
|
BATE
|
|
09:02:57
|
167
|
170.70
|
CHIX
|
|
09:02:57
|
499
|
170.70
|
XLON
|
|
09:02:57
|
147
|
170.60
|
XLON
|
|
09:02:57
|
200
|
170.50
|
XLON
|
|
09:03:00
|
1282
|
170.70
|
CHIX
|
|
09:03:00
|
490
|
170.70
|
CHIX
|
|
09:03:00
|
230
|
170.70
|
XLON
|
|
09:03:00
|
271
|
170.70
|
XLON
|
|
09:03:00
|
499
|
170.70
|
CHIX
|
|
09:03:00
|
129
|
170.70
|
TRQX
|
|
09:03:00
|
38
|
170.70
|
TRQX
|
|
09:03:08
|
939
|
170.70
|
CHIX
|
|
09:03:08
|
833
|
170.70
|
CHIX
|
|
09:03:08
|
24
|
170.70
|
CHIX
|
|
09:03:08
|
143
|
170.70
|
CHIX
|
|
09:03:08
|
167
|
170.70
|
BATE
|
|
09:03:08
|
332
|
170.70
|
TRQX
|
|
09:03:08
|
167
|
170.70
|
XLON
|
|
09:03:08
|
2
|
170.70
|
Aquis
|
|
09:03:08
|
332
|
170.70
|
CHIX
|
|
09:03:12
|
760
|
170.70
|
CHIX
|
|
09:03:16
|
596
|
170.70
|
CHIX
|
|
09:03:32
|
416
|
170.70
|
CHIX
|
|
09:03:32
|
165
|
170.70
|
Aquis
|
|
09:03:32
|
57
|
170.70
|
CHIX
|
|
09:03:32
|
444
|
170.70
|
CHIX
|
|
09:03:32
|
480
|
170.70
|
XLON
|
|
09:03:32
|
520
|
170.70
|
XLON
|
|
09:03:32
|
328
|
170.70
|
XLON
|
|
09:03:32
|
322
|
170.70
|
XLON
|
|
09:03:32
|
153
|
170.70
|
XLON
|
|
09:03:32
|
197
|
170.70
|
XLON
|
|
09:03:32
|
132
|
170.70
|
CHIX
|
|
09:03:32
|
33
|
170.70
|
CHIX
|
|
09:03:32
|
72
|
170.70
|
CHIX
|
|
09:03:32
|
148
|
170.70
|
XLON
|
|
09:03:32
|
480
|
170.70
|
XLON
|
|
09:03:32
|
135
|
170.70
|
XLON
|
|
09:03:32
|
159
|
170.70
|
Aquis
|
|
09:03:32
|
71
|
170.70
|
CHIX
|
|
09:03:32
|
269
|
170.70
|
Aquis
|
|
09:03:32
|
170
|
170.70
|
XLON
|
|
09:03:32
|
331
|
170.70
|
XLON
|
|
09:03:33
|
167
|
170.70
|
TRQX
|
|
09:03:33
|
167
|
170.70
|
BATE
|
|
09:03:33
|
332
|
170.70
|
CHIX
|
|
09:03:33
|
334
|
170.70
|
XLON
|
|
09:03:33
|
1027
|
170.70
|
CHIX
|
|
09:03:33
|
501
|
170.70
|
XLON
|
|
09:03:38
|
5
|
170.70
|
CHIX
|
|
09:04:14
|
740
|
170.70
|
CHIX
|
|
09:04:14
|
499
|
170.70
|
XLON
|
|
09:04:14
|
167
|
170.70
|
BATE
|
|
09:04:14
|
332
|
170.70
|
CHIX
|
|
09:04:14
|
167
|
170.70
|
TRQX
|
|
09:04:14
|
334
|
170.70
|
XLON
|
|
09:04:14
|
274
|
170.70
|
CHIX
|
|
09:04:14
|
167
|
170.70
|
XLON
|
|
09:04:15
|
167
|
170.70
|
TRQX
|
|
09:04:50
|
580
|
170.70
|
CHIX
|
|
09:04:50
|
58
|
170.70
|
CHIX
|
|
09:04:56
|
167
|
170.70
|
XLON
|
|
09:05:01
|
433
|
170.70
|
CHIX
|
|
09:05:01
|
167
|
170.70
|
XLON
|
|
09:05:01
|
759
|
170.70
|
CHIX
|
|
09:05:01
|
167
|
170.70
|
Aquis
|
|
09:05:01
|
70
|
170.70
|
TRQX
|
|
09:05:01
|
97
|
170.70
|
TRQX
|
|
09:05:01
|
167
|
170.70
|
BATE
|
|
09:05:01
|
167
|
170.70
|
CHIX
|
|
09:05:01
|
292
|
170.70
|
XLON
|
|
09:05:01
|
40
|
170.70
|
XLON
|
|
09:05:01
|
1000
|
170.70
|
XLON
|
|
09:05:01
|
260
|
170.70
|
XLON
|
|
09:05:01
|
145
|
170.70
|
XLON
|
|
09:05:01
|
149
|
170.70
|
XLON
|
|
09:05:01
|
446
|
170.70
|
XLON
|
|
09:05:01
|
152
|
170.70
|
TRQX
|
|
09:05:01
|
159
|
170.70
|
Aquis
|
|
09:05:01
|
164
|
170.70
|
BATE
|
|
09:05:01
|
158
|
170.70
|
CHIX
|
|
09:05:01
|
160
|
170.70
|
CHIX
|
|
09:05:01
|
140
|
170.70
|
XLON
|
|
09:05:01
|
67
|
170.70
|
XLON
|
|
09:05:03
|
501
|
170.70
|
XLON
|
|
09:05:04
|
1482
|
170.70
|
CHIX
|
|
09:05:06
|
175
|
170.70
|
CHIX
|
|
09:05:06
|
115
|
170.70
|
CHIX
|
|
09:05:10
|
1772
|
170.70
|
CHIX
|
|
09:05:10
|
499
|
170.70
|
XLON
|
|
09:05:10
|
501
|
170.70
|
XLON
|
|
09:05:10
|
469
|
170.70
|
XLON
|
|
09:05:23
|
1772
|
170.70
|
CHIX
|
|
09:05:23
|
167
|
170.50
|
CHIX
|
|
09:05:23
|
167
|
170.50
|
TRQX
|
|
09:05:23
|
666
|
170.50
|
XLON
|
|
09:05:23
|
499
|
170.50
|
CHIX
|
|
09:05:23
|
501
|
170.50
|
XLON
|
|
09:05:23
|
888
|
170.50
|
XLON
|
|
09:05:23
|
112
|
170.50
|
XLON
|
|
09:05:23
|
1000
|
170.50
|
XLON
|
|
09:05:23
|
220
|
170.50
|
XLON
|
|
09:05:23
|
469
|
170.50
|
XLON
|
|
09:05:24
|
1772
|
170.50
|
CHIX
|
|
09:05:25
|
311
|
170.50
|
XLON
|
|
09:05:25
|
89
|
170.50
|
XLON
|
|
09:05:25
|
53
|
170.50
|
XLON
|
|
09:05:25
|
159
|
170.40
|
Aquis
|
|
09:05:25
|
469
|
170.40
|
XLON
|
|
09:05:25
|
131
|
170.40
|
XLON
|
|
09:05:25
|
152
|
170.40
|
XLON
|
|
09:05:25
|
203
|
170.40
|
CHIX
|
|
09:05:25
|
469
|
170.40
|
XLON
|
|
09:05:25
|
132
|
170.40
|
XLON
|
|
09:05:25
|
143
|
170.40
|
XLON
|
|
09:05:25
|
1772
|
170.20
|
CHIX
|
|
09:05:26
|
256
|
170.50
|
XLON
|
|
09:05:26
|
145
|
170.50
|
XLON
|
|
09:05:26
|
152
|
170.50
|
XLON
|
|
09:05:26
|
447
|
170.50
|
XLON
|
|
09:05:26
|
160
|
170.50
|
CHIX
|
|
09:05:26
|
145
|
170.50
|
CHIX
|
|
09:05:26
|
131
|
170.50
|
XLON
|
|
09:05:26
|
469
|
170.50
|
XLON
|
|
09:05:26
|
95
|
170.50
|
XLON
|
|
09:05:26
|
367
|
170.50
|
XLON
|
|
09:05:26
|
633
|
170.50
|
XLON
|
|
09:05:26
|
253
|
170.50
|
XLON
|
|
09:05:26
|
469
|
170.50
|
XLON
|
|
09:05:27
|
1772
|
170.50
|
CHIX
|
|
09:05:27
|
278
|
170.50
|
XLON
|
|
09:05:27
|
80
|
170.50
|
CHIX
|
|
09:05:27
|
40
|
170.50
|
BATE
|
|
09:05:27
|
120
|
170.50
|
XLON
|
|
09:05:27
|
127
|
170.50
|
BATE
|
|
09:05:27
|
381
|
170.50
|
XLON
|
|
09:05:29
|
170
|
170.50
|
CHIX
|
|
09:05:32
|
1772
|
170.50
|
CHIX
|
|
09:05:32
|
1772
|
170.30
|
CHIX
|
|
09:06:00
|
166
|
170.20
|
CHIX
|
|
09:06:00
|
1606
|
170.20
|
CHIX
|
|
09:06:00
|
167
|
170.00
|
TRQX
|
|
09:06:00
|
167
|
170.00
|
CHIX
|
|
09:06:00
|
666
|
170.00
|
XLON
|
|
09:06:00
|
1000
|
170.00
|
XLON
|
|
09:06:22
|
315
|
170.10
|
CHIX
|
|
09:06:22
|
1457
|
170.10
|
CHIX
|
|
09:08:15
|
602
|
170.10
|
CHIX
|
|
09:08:15
|
1170
|
170.10
|
CHIX
|
|
09:09:36
|
1772
|
170.00
|
CHIX
|
|
09:09:49
|
1772
|
169.90
|
CHIX
|
|
09:09:49
|
167
|
169.90
|
BATE
|
|
09:09:49
|
183
|
169.90
|
CHIX
|
|
09:09:49
|
149
|
169.90
|
CHIX
|
|
09:09:49
|
463
|
169.90
|
XLON
|
|
09:09:49
|
38
|
169.90
|
XLON
|
|
09:10:32
|
509
|
169.90
|
CHIX
|
|
09:10:32
|
169
|
169.90
|
CHIX
|
|
09:10:32
|
1094
|
169.90
|
CHIX
|
|
09:10:35
|
559
|
169.80
|
CHIX
|
|
09:10:35
|
1213
|
169.80
|
CHIX
|
|
09:11:06
|
745
|
169.60
|
CHIX
|
|
09:11:06
|
281
|
169.60
|
CHIX
|
|
09:11:06
|
167
|
169.60
|
CHIX
|
|
09:12:07
|
1772
|
169.70
|
CHIX
|
|
09:12:36
|
537
|
169.60
|
CHIX
|
|
09:12:36
|
332
|
169.60
|
CHIX
|
|
09:13:05
|
845
|
169.60
|
CHIX
|
|
09:14:07
|
390
|
169.60
|
CHIX
|
|
09:24:41
|
1772
|
169.90
|
CHIX
|
|
09:24:43
|
302
|
169.80
|
CHIX
|
|
09:24:43
|
218
|
169.80
|
CHIX
|
|
09:24:43
|
600
|
169.80
|
CHIX
|
|
09:24:43
|
600
|
169.80
|
CHIX
|
|
09:25:03
|
52
|
169.80
|
CHIX
|
|
09:48:23
|
638
|
169.70
|
CHIX
|
|
09:48:49
|
600
|
169.70
|
CHIX
|
|
09:48:49
|
534
|
169.70
|
CHIX
|
|
09:50:33
|
1772
|
169.70
|
CHIX
|
|
09:52:08
|
189
|
169.10
|
CHIX
|
|
09:52:08
|
344
|
169.10
|
CHIX
|
|
09:52:08
|
1239
|
169.10
|
CHIX
|
|
10:20:53
|
1772
|
168.90
|
CHIX
|
|
10:27:48
|
439
|
168.80
|
CHIX
|
|
10:30:59
|
1333
|
168.80
|
CHIX
|
|
10:32:51
|
420
|
168.80
|
CHIX
|
|
10:32:51
|
1352
|
168.80
|
CHIX
|
|
10:38:47
|
638
|
168.80
|
CHIX
|
|
10:40:34
|
638
|
168.80
|
CHIX
|
|
11:04:02
|
149
|
168.80
|
CHIX
|
|
11:04:21
|
167
|
169.00
|
Aquis
|
|
11:04:21
|
167
|
169.00
|
BATE
|
|
11:04:21
|
167
|
169.00
|
CHIX
|
|
11:04:21
|
499
|
169.00
|
XLON
|
|
11:04:21
|
167
|
169.00
|
Aquis
|
|
11:04:21
|
167
|
169.00
|
BATE
|
|
11:04:21
|
167
|
169.00
|
CHIX
|
|
11:04:21
|
499
|
169.00
|
XLON
|
|
11:04:22
|
233
|
169.00
|
CHIX
|
|
11:04:22
|
167
|
169.00
|
BATE
|
|
11:04:22
|
99
|
169.00
|
CHIX
|
|
11:04:22
|
501
|
169.00
|
XLON
|
|
11:04:22
|
167
|
169.00
|
Aquis
|
|
11:04:22
|
167
|
169.00
|
BATE
|
|
11:04:22
|
332
|
169.00
|
CHIX
|
|
11:04:22
|
334
|
169.00
|
XLON
|
|
11:04:23
|
167
|
169.00
|
Aquis
|
|
11:04:23
|
332
|
169.00
|
CHIX
|
|
11:04:23
|
501
|
169.00
|
XLON
|
|
11:04:23
|
501
|
169.00
|
XLON
|
|
11:04:23
|
979
|
169.00
|
XLON
|
|
11:04:23
|
311
|
169.00
|
XLON
|
|
11:18:33
|
1772
|
169.20
|
CHIX
|
|
11:20:54
|
409
|
169.40
|
CHIX
|
|
11:34:27
|
638
|
169.70
|
CHIX
|
|
11:34:32
|
522
|
169.70
|
CHIX
|
|
11:34:32
|
612
|
169.70
|
CHIX
|
|
11:35:35
|
5
|
169.50
|
CHIX
|
|
11:36:01
|
1767
|
169.50
|
CHIX
|
|
11:40:57
|
190
|
169.40
|
CHIX
|
|
11:42:50
|
400
|
169.40
|
CHIX
|
|
11:43:51
|
638
|
169.40
|
CHIX
|
|
11:44:41
|
544
|
169.40
|
CHIX
|
|
11:57:00
|
1772
|
169.30
|
CHIX
|
|
11:57:00
|
165
|
169.00
|
BATE
|
|
11:57:00
|
334
|
169.00
|
XLON
|
|
11:57:00
|
167
|
169.00
|
Aquis
|
|
11:57:00
|
167
|
169.00
|
TRQX
|
|
11:57:00
|
167
|
169.00
|
BATE
|
|
11:57:00
|
167
|
169.00
|
CHIX
|
|
11:57:00
|
332
|
169.00
|
XLON
|
|
11:57:00
|
284
|
169.00
|
XLON
|
|
11:57:00
|
683
|
169.00
|
XLON
|
|
11:57:00
|
317
|
169.00
|
XLON
|
|
11:57:00
|
101
|
168.90
|
CHIX
|
|
11:57:00
|
96
|
168.90
|
XLON
|
|
11:57:00
|
43
|
168.90
|
XLON
|
|
11:57:00
|
476
|
168.90
|
XLON
|
|
11:57:01
|
433
|
169.00
|
BATE
|
|
11:57:01
|
66
|
169.00
|
BATE
|
|
11:57:01
|
501
|
169.00
|
XLON
|
|
11:57:16
|
1772
|
169.00
|
CHIX
|
|
11:57:16
|
167
|
169.00
|
Aquis
|
|
11:57:16
|
167
|
169.00
|
BATE
|
|
11:57:16
|
167
|
169.00
|
CHIX
|
|
11:57:16
|
499
|
169.00
|
XLON
|
|
11:57:16
|
167
|
169.00
|
Aquis
|
|
11:57:16
|
167
|
169.00
|
BATE
|
|
11:57:16
|
167
|
169.00
|
CHIX
|
|
11:57:17
|
499
|
169.00
|
XLON
|
|
11:57:17
|
166
|
169.00
|
BATE
|
|
11:57:17
|
167
|
169.00
|
CHIX
|
|
11:57:17
|
1
|
169.00
|
BATE
|
|
12:00:25
|
70
|
169.00
|
CHIX
|
|
12:00:52
|
701
|
169.00
|
CHIX
|
|
12:04:27
|
20
|
169.00
|
CHIX
|
|
12:07:46
|
6
|
169.00
|
CHIX
|
|
12:07:46
|
14
|
169.00
|
CHIX
|
|
12:20:22
|
520
|
169.00
|
CHIX
|
|
12:20:50
|
441
|
169.00
|
CHIX
|
|
12:20:50
|
499
|
169.00
|
CHIX
|
|
12:20:50
|
167
|
169.00
|
XLON
|
|
12:22:39
|
6
|
169.00
|
CHIX
|
|
12:23:26
|
638
|
169.00
|
CHIX
|
|
12:24:28
|
405
|
169.00
|
CHIX
|
|
12:25:31
|
638
|
169.00
|
CHIX
|
|
12:25:50
|
85
|
169.00
|
CHIX
|
|
12:25:50
|
132
|
169.00
|
XLON
|
|
12:26:41
|
1772
|
169.00
|
CHIX
|
|
12:26:41
|
98
|
169.00
|
TRQX
|
|
12:26:41
|
534
|
169.00
|
XLON
|
|
12:26:41
|
236
|
169.00
|
TRQX
|
|
12:26:41
|
167
|
169.00
|
Aquis
|
|
12:26:41
|
167
|
169.00
|
TRQX
|
|
12:26:41
|
167
|
169.00
|
BATE
|
|
12:26:41
|
167
|
169.00
|
CHIX
|
|
12:26:41
|
332
|
169.00
|
XLON
|
|
12:26:41
|
167
|
169.00
|
Aquis
|
|
12:26:41
|
167
|
169.00
|
TRQX
|
|
12:26:41
|
167
|
169.00
|
BATE
|
|
12:26:41
|
167
|
169.00
|
CHIX
|
|
12:26:41
|
332
|
169.00
|
XLON
|
|
12:26:41
|
958
|
169.00
|
XLON
|
|
12:26:41
|
42
|
169.00
|
XLON
|
|
12:26:41
|
1000
|
169.00
|
XLON
|
|
12:26:41
|
558
|
169.00
|
XLON
|
|
12:26:41
|
442
|
169.00
|
XLON
|
|
12:26:41
|
174
|
169.00
|
XLON
|
|
12:26:41
|
325
|
169.00
|
XLON
|
|
12:26:41
|
155
|
169.00
|
XLON
|
|
12:26:41
|
346
|
169.00
|
XLON
|
|
12:32:52
|
261
|
169.10
|
CHIX
|
|
12:32:54
|
1511
|
169.10
|
CHIX
|
|
12:32:54
|
501
|
169.00
|
XLON
|
|
12:33:44
|
434
|
169.10
|
CHIX
|
|
12:33:44
|
1338
|
169.10
|
CHIX
|
|
12:40:58
|
600
|
169.30
|
CHIX
|
|
12:40:58
|
532
|
169.30
|
CHIX
|
|
12:40:58
|
640
|
169.30
|
CHIX
|
|
12:41:01
|
1673
|
169.20
|
CHIX
|
|
12:41:01
|
167
|
169.20
|
TRQX
|
|
12:41:01
|
99
|
169.20
|
CHIX
|
|
12:41:01
|
167
|
169.20
|
BATE
|
|
12:41:01
|
167
|
169.20
|
CHIX
|
|
12:41:01
|
499
|
169.20
|
XLON
|
|
12:41:01
|
167
|
169.20
|
CHIX
|
|
12:41:01
|
666
|
169.20
|
XLON
|
|
12:41:01
|
167
|
169.20
|
Aquis
|
|
12:41:01
|
630
|
169.20
|
XLON
|
|
12:44:45
|
183
|
169.30
|
CHIX
|
|
12:46:45
|
638
|
169.30
|
CHIX
|
|
12:47:32
|
638
|
169.30
|
CHIX
|
|
12:50:42
|
68
|
169.30
|
CHIX
|
|
12:53:48
|
245
|
169.30
|
CHIX
|
|
12:54:10
|
167
|
169.20
|
XLON
|
|
13:01:54
|
1772
|
169.40
|
CHIX
|
|
13:04:47
|
299
|
169.20
|
CHIX
|
|
13:09:41
|
39
|
169.40
|
CHIX
|
|
13:09:45
|
515
|
169.40
|
CHIX
|
|
13:09:45
|
48
|
169.40
|
CHIX
|
|
13:10:00
|
1170
|
169.40
|
CHIX
|
|
13:30:01
|
1200
|
169.40
|
CHIX
|
|
13:30:01
|
572
|
169.40
|
CHIX
|
|
13:30:01
|
203
|
169.20
|
XLON
|
|
13:30:01
|
499
|
169.20
|
Aquis
|
|
13:30:01
|
501
|
169.20
|
XLON
|
|
13:30:01
|
499
|
169.20
|
Aquis
|
|
13:30:01
|
501
|
169.20
|
XLON
|
|
13:30:02
|
600
|
169.20
|
CHIX
|
|
13:30:02
|
1172
|
169.20
|
CHIX
|
|
13:30:02
|
499
|
169.20
|
Aquis
|
|
13:30:02
|
501
|
169.20
|
XLON
|
|
13:30:02
|
499
|
169.20
|
Aquis
|
|
13:30:02
|
501
|
169.20
|
XLON
|
|
13:30:03
|
501
|
169.20
|
XLON
|
|
13:30:11
|
123
|
169.20
|
CHIX
|
|
13:30:11
|
66
|
169.20
|
CHIX
|
|
13:30:11
|
499
|
169.20
|
XLON
|
|
13:30:11
|
1583
|
169.20
|
CHIX
|
|
13:30:11
|
167
|
169.20
|
BATE
|
|
13:30:11
|
332
|
169.20
|
CHIX
|
|
13:30:11
|
501
|
169.20
|
XLON
|
|
13:30:12
|
300
|
169.20
|
XLON
|
|
13:34:26
|
67
|
169.30
|
CHIX
|
|
13:55:23
|
1772
|
169.60
|
CHIX
|
|
13:59:17
|
607
|
169.50
|
CHIX
|
|
13:59:39
|
1165
|
169.50
|
CHIX
|
|
13:59:56
|
60
|
169.40
|
CHIX
|
|
13:59:56
|
1712
|
169.40
|
CHIX
|
|
14:21:49
|
122
|
169.60
|
CHIX
|
|
14:21:49
|
400
|
169.60
|
CHIX
|
|
14:21:49
|
1250
|
169.60
|
CHIX
|
|
14:27:19
|
299
|
169.60
|
CHIX
|
|
14:27:57
|
626
|
169.60
|
CHIX
|
|
14:27:57
|
847
|
169.60
|
CHIX
|
|
14:31:05
|
621
|
169.40
|
CHIX
|
|
14:31:05
|
918
|
169.40
|
CHIX
|
|
14:31:05
|
233
|
169.40
|
CHIX
|
|
14:31:08
|
8
|
169.40
|
CHIX
|
|
14:31:43
|
411
|
169.40
|
CHIX
|
|
14:31:43
|
678
|
169.40
|
CHIX
|
|
14:31:43
|
600
|
169.40
|
CHIX
|
|
14:31:43
|
75
|
169.40
|
CHIX
|
|
14:32:10
|
1024
|
169.20
|
CHIX
|
|
14:32:10
|
700
|
169.20
|
XLON
|
|
14:32:10
|
748
|
169.20
|
CHIX
|
|
14:32:11
|
112
|
169.20
|
XLON
|
|
14:40:38
|
638
|
168.90
|
CHIX
|
|
14:41:56
|
389
|
168.90
|
CHIX
|
|
14:43:05
|
111
|
168.90
|
CHIX
|
|
14:44:52
|
634
|
168.90
|
CHIX
|
|
14:45:30
|
637
|
168.80
|
CHIX
|
|
14:45:30
|
1135
|
168.80
|
CHIX
|
|
14:45:31
|
1032
|
168.80
|
CHIX
|
|
14:45:31
|
400
|
168.80
|
CHIX
|
|
14:45:32
|
340
|
168.80
|
CHIX
|
|
14:46:10
|
1772
|
168.70
|
CHIX
|
|
14:48:26
|
600
|
168.50
|
CHIX
|
|
14:48:26
|
600
|
168.50
|
CHIX
|
|
14:48:26
|
572
|
168.50
|
CHIX
|
|
14:49:29
|
383
|
168.30
|
CHIX
|
|
14:49:29
|
1389
|
168.30
|
CHIX
|
|
14:49:35
|
953
|
168.20
|
CHIX
|
|
14:49:40
|
556
|
168.20
|
CHIX
|
|
14:52:16
|
263
|
168.20
|
CHIX
|
|
14:56:30
|
87
|
168.00
|
CHIX
|
|
14:59:57
|
365
|
168.00
|
CHIX
|
|
14:59:57
|
1320
|
168.00
|
CHIX
|
|
15:02:14
|
844
|
167.60
|
CHIX
|
|
15:02:14
|
928
|
167.60
|
CHIX
|
|
15:06:33
|
600
|
167.30
|
CHIX
|
|
15:06:33
|
1172
|
167.30
|
CHIX
|
|
15:22:46
|
408
|
167.00
|
CHIX
|
|
15:22:46
|
1171
|
167.00
|
CHIX
|
|
15:22:46
|
193
|
167.00
|
CHIX
|
|
15:29:06
|
234
|
166.70
|
CHIX
|
|
15:29:06
|
141
|
166.70
|
CHIX
|
|
15:29:06
|
400
|
166.70
|
CHIX
|
|
15:30:49
|
553
|
166.70
|
CHIX
|
|
15:30:49
|
1219
|
166.70
|
CHIX
|
|
15:35:56
|
1772
|
166.90
|
CHIX
|
|
15:40:31
|
1547
|
166.80
|
CHIX
|
|
15:40:31
|
225
|
166.80
|
CHIX
|
|
15:43:22
|
916
|
166.50
|
CHIX
|
|
15:43:23
|
856
|
166.50
|
CHIX
|
|
15:46:06
|
1025
|
166.60
|
CHIX
|
|
15:47:05
|
747
|
166.60
|
CHIX
|
|
15:47:08
|
371
|
166.50
|
CHIX
|
|
15:47:08
|
505
|
166.50
|
CHIX
|
|
15:47:08
|
896
|
166.50
|
CHIX
|
|
15:47:10
|
794
|
166.40
|
CHIX
|
|
15:47:26
|
978
|
166.40
|
CHIX
|
|
15:50:14
|
1772
|
166.30
|
CHIX
|
|
16:02:46
|
1313
|
166.30
|
CHIX
|
|
16:02:46
|
459
|
166.30
|
CHIX
|
|
16:03:52
|
970
|
166.10
|
CHIX
|
|
16:06:25
|
1156
|
166.30
|
CHIX
|
|
16:06:25
|
616
|
166.30
|
CHIX
|
|
16:10:38
|
1772
|
166.70
|
CHIX
|
|
16:12:09
|
1772
|
166.60
|
CHIX
|
|
16:14:02
|
1060
|
166.60
|
CHIX
|
|
16:14:03
|
206
|
166.60
|
CHIX
|
|
16:16:11
|
506
|
166.60
|
CHIX
|
|
16:20:09
|
1060
|
166.60
|
CHIX
|
|
16:20:09
|
332
|
166.60
|
CHIX
|
|
16:21:12
|
380
|
166.60
|
CHIX
|
|
16:23:12
|
1772
|
166.50
|
CHIX
|
|
16:23:50
|
467
|
166.10
|
CHIX
|
|
16:25:55
|
1772
|
166.20
|
CHIX
|
|
16:25:57
|
1772
|
166.10
|
CHIX
|
|
16:26:16
|
1772
|
166.00
|
CHIX
|
|
16:26:17
|
1092
|
165.90
|
CHIX
|
|
16:26:22
|
680
|
165.90
|
CHIX
|
|
16:27:35
|
462
|
166.00
|
CHIX
|
|
16:29:40
|
50
|
166.10
|
CHIX
|
|
16:29:49
|
54
|
166.10
|
CHIX
|
Firstgroup (LSE:FGP)
Historical Stock Chart
From Jun 2024 to Jul 2024
Firstgroup (LSE:FGP)
Historical Stock Chart
From Jul 2023 to Jul 2024
