FirstGroup Plc - Transaction in Own Shares
November 28 2024 - 2:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, November 28
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 14 November 2024, it has purchased
the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through RBC
Europe Limited.
|
Date of
Purchase
|
27
November 2024
|
|
Number of
ordinary shares purchased
|
350,446
|
|
Weighted
average price paid (p)
|
152.46
|
|
Highest
price paid (p)
|
154.90
|
|
Lowest
price paid (p)
|
150.80
|
Following
the above purchase, FirstGroup holds 137,738,815 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 612,956,200. FirstGroup initially
intends to hold the purchased shares as treasury shares but may
cancel them in due course.
The total
number of voting rights in FirstGroup, excluding treasury shares as
at 27 November 2024 is 612,956,200.
This figure may be used by shareholders as the denominator for the
calculations by which they will determine if they are required to
notify their interest in, or a change to their interest in,
FirstGroup under the FCA's Disclosure and Transparency
Rules.
|
Contacts
at FirstGroup
|
|
|
Marianna
Bowes, Head of Investor Relations
David
Blizzard, Company Secretary
companysecretariat@firstgroup.co.uk
Tel: +44
(0) 20 7725 3354
|
|
Transaction
details
Issuer
name: FirstGroup PLC
LEI:
549300DEJZCPWA4HKM93
ISIN:
GB0003452173
Classification:
2.4. Acquisition or disposal of the issuer's own shares
Intermediary
name: 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
|
152.53
|
33,842
|
|
BATE
|
152.45
|
71,162
|
|
CHIX
|
152.45
|
244,834
|
|
Aquis
|
152.04
|
608
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
08:30:31
|
425
|
153.70
|
CHIX
|
00275839264TRLO0
|
|
08:31:18
|
371
|
153.70
|
BATE
|
00275839307TRLO0
|
|
08:31:18
|
375
|
153.60
|
CHIX
|
00275839308TRLO0
|
|
08:31:18
|
554
|
153.60
|
CHIX
|
00275839309TRLO0
|
|
08:31:55
|
667
|
154.00
|
CHIX
|
00275839380TRLO0
|
|
08:35:15
|
9
|
154.00
|
CHIX
|
00275839539TRLO0
|
|
08:37:09
|
377
|
154.70
|
CHIX
|
00275839644TRLO0
|
|
08:39:28
|
204
|
154.60
|
CHIX
|
00275839767TRLO0
|
|
08:40:15
|
822
|
154.90
|
CHIX
|
00275839845TRLO0
|
|
08:40:15
|
2798
|
154.80
|
CHIX
|
00275839846TRLO0
|
|
08:40:32
|
745
|
154.60
|
CHIX
|
00275839861TRLO0
|
|
08:40:32
|
403
|
154.60
|
BATE
|
00275839862TRLO0
|
|
08:40:32
|
385
|
154.60
|
CHIX
|
00275839863TRLO0
|
|
08:40:47
|
581
|
154.40
|
CHIX
|
00275839877TRLO0
|
|
08:43:21
|
1312
|
154.40
|
CHIX
|
00275839995TRLO0
|
|
08:43:58
|
276
|
154.10
|
CHIX
|
00275840013TRLO0
|
|
08:43:58
|
983
|
154.10
|
CHIX
|
00275840014TRLO0
|
|
08:45:07
|
202
|
153.70
|
CHIX
|
00275840069TRLO0
|
|
08:45:07
|
173
|
153.70
|
CHIX
|
00275840070TRLO0
|
|
08:45:40
|
380
|
153.30
|
BATE
|
00275840099TRLO0
|
|
08:55:24
|
124
|
153.40
|
XLON
|
00275840555TRLO0
|
|
08:59:16
|
852
|
153.80
|
CHIX
|
00275840870TRLO0
|
|
08:59:16
|
1145
|
153.80
|
CHIX
|
00275840871TRLO0
|
|
08:59:17
|
405
|
153.70
|
CHIX
|
00275840872TRLO0
|
|
08:59:17
|
380
|
153.70
|
CHIX
|
00275840873TRLO0
|
|
09:03:30
|
951
|
154.10
|
BATE
|
00275841239TRLO0
|
|
09:03:30
|
3275
|
154.00
|
CHIX
|
00275841240TRLO0
|
|
09:03:30
|
419
|
153.90
|
CHIX
|
00275841241TRLO0
|
|
09:06:45
|
400
|
154.00
|
XLON
|
00275841477TRLO0
|
|
09:08:00
|
377
|
154.00
|
CHIX
|
00275841568TRLO0
|
|
09:08:00
|
420
|
154.00
|
BATE
|
00275841569TRLO0
|
|
09:08:00
|
19
|
154.00
|
CHIX
|
00275841570TRLO0
|
|
09:08:00
|
831
|
154.00
|
CHIX
|
00275841571TRLO0
|
|
09:08:00
|
1454
|
154.00
|
CHIX
|
00275841572TRLO0
|
|
09:10:41
|
410
|
153.80
|
CHIX
|
00275841734TRLO0
|
|
09:10:41
|
276
|
153.80
|
CHIX
|
00275841735TRLO0
|
|
09:10:41
|
124
|
153.80
|
CHIX
|
00275841736TRLO0
|
|
09:10:41
|
276
|
153.80
|
CHIX
|
00275841737TRLO0
|
|
09:10:41
|
58
|
153.80
|
CHIX
|
00275841738TRLO0
|
|
09:10:41
|
45
|
153.80
|
CHIX
|
00275841739TRLO0
|
|
09:10:55
|
388
|
153.80
|
CHIX
|
00275841758TRLO0
|
|
09:26:00
|
400
|
153.90
|
BATE
|
00275843678TRLO0
|
|
09:26:00
|
543
|
153.90
|
BATE
|
00275843679TRLO0
|
|
09:26:00
|
385
|
153.90
|
CHIX
|
00275843680TRLO0
|
|
09:26:00
|
760
|
153.90
|
CHIX
|
00275843681TRLO0
|
|
09:26:00
|
1144
|
153.90
|
CHIX
|
00275843682TRLO0
|
|
09:26:00
|
368
|
153.90
|
CHIX
|
00275843683TRLO0
|
|
09:26:00
|
4116
|
153.90
|
CHIX
|
00275843684TRLO0
|
|
09:34:14
|
404
|
153.70
|
CHIX
|
00275844363TRLO0
|
|
09:34:14
|
800
|
153.70
|
BATE
|
00275844364TRLO0
|
|
09:34:14
|
1179
|
153.70
|
BATE
|
00275844365TRLO0
|
|
09:34:14
|
973
|
153.70
|
CHIX
|
00275844366TRLO0
|
|
09:34:14
|
2505
|
153.70
|
CHIX
|
00275844367TRLO0
|
|
09:34:14
|
400
|
153.70
|
XLON
|
00275844368TRLO0
|
|
09:34:14
|
196
|
153.70
|
XLON
|
00275844369TRLO0
|
|
09:34:14
|
196
|
153.70
|
XLON
|
00275844370TRLO0
|
|
09:35:26
|
1111
|
153.30
|
CHIX
|
00275844443TRLO0
|
|
09:35:26
|
398
|
153.30
|
BATE
|
00275844444TRLO0
|
|
09:58:10
|
342
|
153.30
|
BATE
|
00275846005TRLO0
|
|
10:05:08
|
1
|
153.40
|
CHIX
|
00275846505TRLO0
|
|
10:10:00
|
1200
|
153.40
|
BATE
|
00275846995TRLO0
|
|
10:10:00
|
362
|
153.40
|
BATE
|
00275846996TRLO0
|
|
10:10:00
|
1000
|
153.40
|
BATE
|
00275846997TRLO0
|
|
10:10:00
|
1182
|
153.40
|
BATE
|
00275846998TRLO0
|
|
10:10:00
|
2391
|
153.40
|
CHIX
|
00275846999TRLO0
|
|
10:10:00
|
656
|
153.40
|
CHIX
|
00275847000TRLO0
|
|
10:10:00
|
1056
|
153.40
|
CHIX
|
00275847001TRLO0
|
|
10:10:00
|
1200
|
153.40
|
CHIX
|
00275847002TRLO0
|
|
10:10:00
|
670
|
153.40
|
CHIX
|
00275847003TRLO0
|
|
10:10:00
|
5974
|
153.40
|
CHIX
|
00275847004TRLO0
|
|
10:10:00
|
2034
|
153.40
|
XLON
|
00275847005TRLO0
|
|
10:10:09
|
1250
|
153.10
|
CHIX
|
00275847050TRLO0
|
|
10:10:09
|
2088
|
153.10
|
CHIX
|
00275847051TRLO0
|
|
10:10:09
|
2088
|
153.10
|
CHIX
|
00275847052TRLO0
|
|
10:23:15
|
908
|
153.00
|
CHIX
|
00275848464TRLO0
|
|
10:23:15
|
423
|
153.00
|
BATE
|
00275848465TRLO0
|
|
10:23:15
|
399
|
153.00
|
BATE
|
00275848466TRLO0
|
|
10:23:15
|
386
|
153.00
|
BATE
|
00275848467TRLO0
|
|
10:23:15
|
425
|
153.00
|
BATE
|
00275848468TRLO0
|
|
10:23:15
|
1503
|
153.00
|
CHIX
|
00275848469TRLO0
|
|
10:23:15
|
1503
|
153.00
|
CHIX
|
00275848470TRLO0
|
|
10:23:15
|
400
|
153.00
|
CHIX
|
00275848471TRLO0
|
|
10:23:15
|
800
|
153.00
|
CHIX
|
00275848472TRLO0
|
|
10:23:15
|
378
|
153.00
|
CHIX
|
00275848473TRLO0
|
|
10:26:58
|
34
|
152.70
|
CHIX
|
00275848817TRLO0
|
|
10:26:58
|
382
|
152.70
|
BATE
|
00275848818TRLO0
|
|
10:26:58
|
396
|
152.70
|
BATE
|
00275848819TRLO0
|
|
10:26:58
|
389
|
152.70
|
BATE
|
00275848820TRLO0
|
|
10:26:58
|
1391
|
152.70
|
CHIX
|
00275848821TRLO0
|
|
10:26:58
|
602
|
152.70
|
CHIX
|
00275848822TRLO0
|
|
10:26:58
|
401
|
152.70
|
XLON
|
00275848823TRLO0
|
|
10:41:20
|
935
|
152.40
|
CHIX
|
00275849879TRLO0
|
|
10:41:20
|
401
|
152.40
|
BATE
|
00275849880TRLO0
|
|
10:41:20
|
390
|
152.40
|
XLON
|
00275849881TRLO0
|
|
10:41:20
|
378
|
152.40
|
XLON
|
00275849882TRLO0
|
|
10:41:20
|
379
|
152.40
|
XLON
|
00275849883TRLO0
|
|
10:41:55
|
887
|
152.10
|
CHIX
|
00275849926TRLO0
|
|
10:48:11
|
786
|
152.10
|
CHIX
|
00275850423TRLO0
|
|
10:48:25
|
96
|
152.10
|
Aquis
|
00275850460TRLO0
|
|
10:49:53
|
90
|
152.10
|
Aquis
|
00275850566TRLO0
|
|
10:52:45
|
192
|
152.10
|
Aquis
|
00275850809TRLO0
|
|
11:01:13
|
108
|
152.10
|
CHIX
|
00275851772TRLO0
|
|
11:03:00
|
124
|
152.10
|
CHIX
|
00275851955TRLO0
|
|
11:07:36
|
40
|
152.10
|
CHIX
|
00275852271TRLO0
|
|
11:10:12
|
111
|
152.10
|
CHIX
|
00275852538TRLO0
|
|
11:13:20
|
345
|
152.10
|
CHIX
|
00275852905TRLO0
|
|
11:13:20
|
361
|
152.10
|
BATE
|
00275852906TRLO0
|
|
11:13:20
|
345
|
152.10
|
CHIX
|
00275852907TRLO0
|
|
11:13:20
|
1692
|
152.10
|
BATE
|
00275852908TRLO0
|
|
11:13:20
|
3228
|
152.10
|
CHIX
|
00275852909TRLO0
|
|
11:13:20
|
36
|
152.10
|
Aquis
|
00275852910TRLO0
|
|
11:13:20
|
403
|
152.10
|
XLON
|
00275852911TRLO0
|
|
11:13:20
|
379
|
152.10
|
XLON
|
00275852912TRLO0
|
|
11:13:46
|
870
|
152.00
|
BATE
|
00275852995TRLO0
|
|
11:13:46
|
84
|
152.00
|
CHIX
|
00275852996TRLO0
|
|
11:13:46
|
3091
|
152.00
|
BATE
|
00275852997TRLO0
|
|
11:13:53
|
5216
|
152.00
|
CHIX
|
00275853006TRLO0
|
|
11:13:53
|
674
|
152.00
|
CHIX
|
00275853007TRLO0
|
|
11:13:53
|
485
|
152.00
|
BATE
|
00275853008TRLO0
|
|
11:21:19
|
1800
|
151.90
|
CHIX
|
00275854203TRLO0
|
|
11:21:19
|
1608
|
151.90
|
BATE
|
00275854204TRLO0
|
|
11:24:34
|
112
|
151.90
|
Aquis
|
00275854557TRLO0
|
|
11:27:34
|
82
|
151.90
|
Aquis
|
00275854754TRLO0
|
|
11:32:23
|
1131
|
152.60
|
CHIX
|
00275855638TRLO0
|
|
11:32:23
|
2189
|
152.60
|
CHIX
|
00275855639TRLO0
|
|
11:32:23
|
924
|
152.60
|
CHIX
|
00275855640TRLO0
|
|
11:32:23
|
924
|
152.60
|
CHIX
|
00275855641TRLO0
|
|
11:42:41
|
5714
|
152.50
|
BATE
|
00275856587TRLO0
|
|
11:42:41
|
130
|
152.50
|
BATE
|
00275856588TRLO0
|
|
11:42:41
|
168
|
152.50
|
CHIX
|
00275856589TRLO0
|
|
11:42:41
|
636
|
152.50
|
CHIX
|
00275856590TRLO0
|
|
11:42:41
|
2748
|
152.50
|
CHIX
|
00275856591TRLO0
|
|
11:42:41
|
1189
|
152.50
|
CHIX
|
00275856592TRLO0
|
|
11:42:41
|
2195
|
152.50
|
CHIX
|
00275856593TRLO0
|
|
11:42:41
|
1740
|
152.50
|
CHIX
|
00275856594TRLO0
|
|
11:42:41
|
130
|
152.50
|
BATE
|
00275856595TRLO0
|
|
11:42:41
|
1083
|
152.50
|
CHIX
|
00275856596TRLO0
|
|
11:42:41
|
405
|
152.50
|
XLON
|
00275856597TRLO0
|
|
11:43:12
|
781
|
152.20
|
CHIX
|
00275856625TRLO0
|
|
11:45:01
|
133
|
152.30
|
CHIX
|
00275856825TRLO0
|
|
12:10:04
|
1217
|
152.70
|
CHIX
|
00275859168TRLO0
|
|
12:10:04
|
5974
|
152.70
|
BATE
|
00275859169TRLO0
|
|
12:10:04
|
2457
|
152.70
|
CHIX
|
00275859170TRLO0
|
|
12:10:04
|
5974
|
152.70
|
CHIX
|
00275859171TRLO0
|
|
12:10:04
|
1097
|
152.70
|
XLON
|
00275859172TRLO0
|
|
12:32:16
|
969
|
153.00
|
CHIX
|
00275862176TRLO0
|
|
12:33:35
|
2400
|
153.10
|
BATE
|
00275862322TRLO0
|
|
12:33:35
|
2107
|
153.10
|
XLON
|
00275862323TRLO0
|
|
12:35:24
|
5974
|
153.10
|
CHIX
|
00275862557TRLO0
|
|
12:35:24
|
1211
|
153.10
|
BATE
|
00275862558TRLO0
|
|
12:35:24
|
1211
|
153.10
|
BATE
|
00275862559TRLO0
|
|
12:35:24
|
400
|
153.10
|
BATE
|
00275862560TRLO0
|
|
12:35:24
|
752
|
153.10
|
BATE
|
00275862561TRLO0
|
|
12:35:24
|
1371
|
153.10
|
CHIX
|
00275862562TRLO0
|
|
12:35:24
|
3744
|
153.10
|
CHIX
|
00275862563TRLO0
|
|
12:35:24
|
1320
|
153.10
|
XLON
|
00275862564TRLO0
|
|
12:35:24
|
978
|
153.10
|
XLON
|
00275862565TRLO0
|
|
12:35:24
|
2219
|
153.10
|
XLON
|
00275862566TRLO0
|
|
12:35:24
|
2219
|
153.10
|
XLON
|
00275862567TRLO0
|
|
12:35:26
|
347
|
152.80
|
CHIX
|
00275862570TRLO0
|
|
12:35:28
|
162
|
152.80
|
CHIX
|
00275862586TRLO0
|
|
12:36:26
|
371
|
152.60
|
CHIX
|
00275862898TRLO0
|
|
12:37:19
|
710
|
152.60
|
CHIX
|
00275863079TRLO0
|
|
12:43:17
|
964
|
152.40
|
CHIX
|
00275863922TRLO0
|
|
12:43:17
|
396
|
152.40
|
BATE
|
00275863923TRLO0
|
|
12:43:17
|
218
|
152.40
|
BATE
|
00275863924TRLO0
|
|
12:43:17
|
198
|
152.40
|
BATE
|
00275863925TRLO0
|
|
12:43:17
|
391
|
152.40
|
XLON
|
00275863926TRLO0
|
|
12:43:17
|
413
|
152.40
|
XLON
|
00275863927TRLO0
|
|
12:43:55
|
333
|
152.10
|
CHIX
|
00275863979TRLO0
|
|
12:43:55
|
384
|
152.10
|
BATE
|
00275863980TRLO0
|
|
12:44:05
|
1677
|
152.10
|
CHIX
|
00275864008TRLO0
|
|
12:50:06
|
774
|
152.00
|
CHIX
|
00275865124TRLO0
|
|
12:50:06
|
257
|
152.00
|
CHIX
|
00275865125TRLO0
|
|
12:51:50
|
381
|
152.00
|
BATE
|
00275865345TRLO0
|
|
12:51:50
|
489
|
152.00
|
BATE
|
00275865346TRLO0
|
|
12:51:50
|
568
|
152.00
|
CHIX
|
00275865347TRLO0
|
|
12:51:50
|
302
|
152.00
|
CHIX
|
00275865348TRLO0
|
|
13:02:27
|
800
|
152.40
|
BATE
|
00275866723TRLO0
|
|
13:02:27
|
54
|
152.40
|
BATE
|
00275866724TRLO0
|
|
13:02:27
|
717
|
152.40
|
CHIX
|
00275866725TRLO0
|
|
13:02:27
|
790
|
152.40
|
CHIX
|
00275866726TRLO0
|
|
13:02:27
|
2573
|
152.40
|
CHIX
|
00275866727TRLO0
|
|
13:02:27
|
95
|
152.40
|
CHIX
|
00275866728TRLO0
|
|
13:02:27
|
3399
|
152.40
|
XLON
|
00275866729TRLO0
|
|
13:17:35
|
400
|
152.30
|
BATE
|
00275868775TRLO0
|
|
13:17:35
|
805
|
152.30
|
BATE
|
00275868776TRLO0
|
|
13:17:35
|
771
|
152.30
|
CHIX
|
00275868777TRLO0
|
|
13:17:35
|
1209
|
152.30
|
CHIX
|
00275868778TRLO0
|
|
13:17:35
|
2500
|
152.30
|
CHIX
|
00275868779TRLO0
|
|
13:17:35
|
689
|
152.30
|
CHIX
|
00275868780TRLO0
|
|
13:17:35
|
800
|
152.30
|
CHIX
|
00275868781TRLO0
|
|
13:17:35
|
400
|
152.30
|
CHIX
|
00275868782TRLO0
|
|
13:17:35
|
1720
|
152.30
|
CHIX
|
00275868783TRLO0
|
|
13:35:20
|
117
|
152.60
|
CHIX
|
00275870993TRLO0
|
|
13:35:20
|
125
|
152.60
|
BATE
|
00275870994TRLO0
|
|
13:35:20
|
125
|
152.60
|
BATE
|
00275870995TRLO0
|
|
13:35:20
|
3426
|
152.60
|
BATE
|
00275870996TRLO0
|
|
13:35:20
|
5857
|
152.60
|
CHIX
|
00275870997TRLO0
|
|
13:35:20
|
1173
|
152.60
|
XLON
|
00275870998TRLO0
|
|
13:35:20
|
1179
|
152.60
|
XLON
|
00275870999TRLO0
|
|
13:35:20
|
394
|
152.50
|
CHIX
|
00275871000TRLO0
|
|
13:35:45
|
426
|
152.40
|
CHIX
|
00275871041TRLO0
|
|
13:37:13
|
423
|
152.30
|
CHIX
|
00275871307TRLO0
|
|
13:44:55
|
650
|
152.10
|
CHIX
|
00275872899TRLO0
|
|
13:44:55
|
53
|
152.10
|
CHIX
|
00275872900TRLO0
|
|
13:44:55
|
392
|
152.10
|
BATE
|
00275872901TRLO0
|
|
13:44:55
|
338
|
152.10
|
CHIX
|
00275872902TRLO0
|
|
13:44:55
|
394
|
152.10
|
XLON
|
00275872903TRLO0
|
|
13:44:55
|
387
|
152.10
|
XLON
|
00275872904TRLO0
|
|
13:46:01
|
93
|
152.00
|
CHIX
|
00275873117TRLO0
|
|
13:47:07
|
414
|
152.00
|
BATE
|
00275873412TRLO0
|
|
13:47:07
|
387
|
152.00
|
BATE
|
00275873413TRLO0
|
|
13:47:07
|
800
|
152.00
|
CHIX
|
00275873414TRLO0
|
|
13:47:07
|
921
|
152.00
|
CHIX
|
00275873415TRLO0
|
|
13:47:07
|
527
|
152.00
|
CHIX
|
00275873416TRLO0
|
|
13:47:07
|
376
|
152.00
|
XLON
|
00275873417TRLO0
|
|
13:47:07
|
1216
|
151.90
|
CHIX
|
00275873418TRLO0
|
|
13:47:07
|
821
|
151.90
|
CHIX
|
00275873419TRLO0
|
|
13:47:27
|
1496
|
151.90
|
CHIX
|
00275873498TRLO0
|
|
13:47:27
|
24
|
151.90
|
CHIX
|
00275873499TRLO0
|
|
13:47:27
|
24
|
151.90
|
CHIX
|
00275873500TRLO0
|
|
13:47:34
|
377
|
151.80
|
CHIX
|
00275873552TRLO0
|
|
14:03:00
|
373
|
151.30
|
CHIX
|
00275876190TRLO0
|
|
14:03:00
|
397
|
151.30
|
CHIX
|
00275876191TRLO0
|
|
14:03:00
|
412
|
151.30
|
BATE
|
00275876192TRLO0
|
|
14:03:00
|
94
|
151.30
|
BATE
|
00275876193TRLO0
|
|
14:03:00
|
292
|
151.30
|
BATE
|
00275876194TRLO0
|
|
14:03:00
|
155
|
151.30
|
XLON
|
00275876195TRLO0
|
|
14:03:00
|
213
|
151.30
|
XLON
|
00275876196TRLO0
|
|
14:03:35
|
1373
|
150.90
|
CHIX
|
00275876288TRLO0
|
|
14:03:35
|
800
|
150.90
|
CHIX
|
00275876289TRLO0
|
|
14:03:35
|
400
|
150.90
|
CHIX
|
00275876290TRLO0
|
|
14:03:35
|
2377
|
150.90
|
CHIX
|
00275876291TRLO0
|
|
14:03:59
|
1037
|
150.80
|
CHIX
|
00275876329TRLO0
|
|
14:10:43
|
284
|
151.20
|
BATE
|
00275877600TRLO0
|
|
14:10:43
|
114
|
151.20
|
BATE
|
00275877601TRLO0
|
|
14:10:43
|
383
|
151.20
|
BATE
|
00275877602TRLO0
|
|
14:10:43
|
2053
|
151.20
|
CHIX
|
00275877603TRLO0
|
|
14:10:43
|
1196
|
151.20
|
CHIX
|
00275877604TRLO0
|
|
14:20:39
|
277
|
151.60
|
BATE
|
00275879690TRLO0
|
|
14:20:39
|
134
|
151.60
|
BATE
|
00275879691TRLO0
|
|
14:20:39
|
1474
|
151.50
|
CHIX
|
00275879692TRLO0
|
|
14:20:48
|
405
|
151.50
|
CHIX
|
00275879707TRLO0
|
|
14:20:48
|
341
|
151.30
|
CHIX
|
00275879708TRLO0
|
|
14:20:48
|
387
|
151.30
|
BATE
|
00275879709TRLO0
|
|
14:26:15
|
714
|
151.30
|
BATE
|
00275880985TRLO0
|
|
14:26:15
|
417
|
151.30
|
BATE
|
00275880986TRLO0
|
|
14:26:15
|
390
|
151.30
|
BATE
|
00275880987TRLO0
|
|
14:26:15
|
2400
|
151.30
|
CHIX
|
00275880988TRLO0
|
|
14:26:15
|
400
|
151.30
|
CHIX
|
00275880989TRLO0
|
|
14:26:15
|
400
|
151.30
|
CHIX
|
00275880990TRLO0
|
|
14:26:15
|
400
|
151.30
|
CHIX
|
00275880991TRLO0
|
|
14:26:15
|
145
|
151.30
|
CHIX
|
00275880992TRLO0
|
|
14:26:15
|
390
|
151.30
|
XLON
|
00275880993TRLO0
|
|
14:26:45
|
380
|
151.10
|
BATE
|
00275881104TRLO0
|
|
14:27:01
|
794
|
151.10
|
CHIX
|
00275881161TRLO0
|
|
14:27:01
|
43
|
151.10
|
CHIX
|
00275881162TRLO0
|
|
14:27:04
|
1500
|
151.10
|
CHIX
|
00275881172TRLO0
|
|
14:27:10
|
369
|
151.10
|
BATE
|
00275881192TRLO0
|
|
14:27:10
|
581
|
151.10
|
CHIX
|
00275881193TRLO0
|
|
14:27:18
|
1097
|
151.00
|
CHIX
|
00275881223TRLO0
|
|
14:40:52
|
2040
|
151.80
|
BATE
|
00275886072TRLO0
|
|
14:40:52
|
1208
|
151.80
|
CHIX
|
00275886073TRLO0
|
|
14:40:52
|
2014
|
151.80
|
CHIX
|
00275886074TRLO0
|
|
14:40:52
|
2999
|
151.80
|
CHIX
|
00275886075TRLO0
|
|
14:40:52
|
2017
|
151.80
|
XLON
|
00275886076TRLO0
|
|
14:41:20
|
614
|
151.70
|
BATE
|
00275886245TRLO0
|
|
14:57:03
|
1181
|
152.10
|
BATE
|
00275891993TRLO0
|
|
14:57:03
|
817
|
152.10
|
BATE
|
00275891994TRLO0
|
|
14:57:03
|
2552
|
152.10
|
CHIX
|
00275891995TRLO0
|
|
14:57:03
|
1005
|
152.10
|
XLON
|
00275891996TRLO0
|
|
14:57:03
|
663
|
152.10
|
XLON
|
00275891997TRLO0
|
|
14:57:03
|
932
|
152.10
|
XLON
|
00275891998TRLO0
|
|
14:57:03
|
645
|
152.10
|
XLON
|
00275891999TRLO0
|
|
15:03:28
|
419
|
152.10
|
CHIX
|
00275894578TRLO0
|
|
15:03:28
|
756
|
152.10
|
BATE
|
00275894579TRLO0
|
|
15:03:28
|
13
|
152.10
|
BATE
|
00275894580TRLO0
|
|
15:03:28
|
788
|
152.10
|
CHIX
|
00275894581TRLO0
|
|
15:03:28
|
773
|
152.10
|
CHIX
|
00275894582TRLO0
|
|
15:03:28
|
4314
|
152.10
|
CHIX
|
00275894583TRLO0
|
|
15:10:37
|
397
|
152.00
|
BATE
|
00275897259TRLO0
|
|
15:10:37
|
409
|
152.00
|
BATE
|
00275897260TRLO0
|
|
15:10:37
|
1011
|
152.00
|
CHIX
|
00275897261TRLO0
|
|
15:10:37
|
387
|
152.00
|
CHIX
|
00275897262TRLO0
|
|
15:10:37
|
428
|
152.00
|
CHIX
|
00275897263TRLO0
|
|
15:17:56
|
3253
|
151.90
|
CHIX
|
00275900074TRLO0
|
|
15:17:56
|
374
|
151.90
|
BATE
|
00275900075TRLO0
|
|
15:17:56
|
422
|
151.90
|
BATE
|
00275900076TRLO0
|
|
15:17:56
|
410
|
151.90
|
BATE
|
00275900077TRLO0
|
|
15:17:56
|
422
|
151.90
|
BATE
|
00275900078TRLO0
|
|
15:18:19
|
756
|
151.60
|
CHIX
|
00275900286TRLO0
|
|
15:18:22
|
870
|
151.60
|
CHIX
|
00275900301TRLO0
|
|
15:18:28
|
231
|
151.60
|
CHIX
|
00275900327TRLO0
|
|
15:18:28
|
1600
|
151.60
|
CHIX
|
00275900328TRLO0
|
|
15:18:28
|
209
|
151.60
|
CHIX
|
00275900329TRLO0
|
|
15:27:14
|
394
|
151.70
|
CHIX
|
00275903531TRLO0
|
|
15:27:14
|
1207
|
151.70
|
BATE
|
00275903532TRLO0
|
|
15:27:14
|
859
|
151.70
|
CHIX
|
00275903533TRLO0
|
|
15:27:14
|
775
|
151.70
|
CHIX
|
00275903534TRLO0
|
|
15:27:14
|
2028
|
151.70
|
CHIX
|
00275903535TRLO0
|
|
15:27:14
|
1200
|
151.70
|
XLON
|
00275903536TRLO0
|
|
15:27:14
|
238
|
151.70
|
XLON
|
00275903537TRLO0
|
|
15:27:14
|
238
|
151.70
|
XLON
|
00275903538TRLO0
|
|
15:27:21
|
178
|
151.40
|
CHIX
|
00275903618TRLO0
|
|
15:27:21
|
244
|
151.40
|
CHIX
|
00275903619TRLO0
|
|
15:27:24
|
385
|
151.40
|
CHIX
|
00275903630TRLO0
|
|
15:27:26
|
383
|
151.40
|
CHIX
|
00275903640TRLO0
|
|
15:37:39
|
400
|
151.40
|
BATE
|
00275907961TRLO0
|
|
15:37:39
|
27
|
151.40
|
BATE
|
00275907962TRLO0
|
|
15:37:39
|
436
|
151.40
|
CHIX
|
00275907963TRLO0
|
|
15:37:39
|
415
|
151.40
|
XLON
|
00275907964TRLO0
|
|
15:37:39
|
392
|
151.40
|
XLON
|
00275907965TRLO0
|
|
15:37:39
|
409
|
151.40
|
XLON
|
00275907966TRLO0
|
|
15:38:04
|
4991
|
151.20
|
CHIX
|
00275908192TRLO0
|
|
15:41:53
|
2800
|
151.90
|
CHIX
|
00275909461TRLO0
|
|
15:41:53
|
2400
|
151.90
|
CHIX
|
00275909462TRLO0
|
|
15:41:53
|
95
|
151.90
|
CHIX
|
00275909463TRLO0
|
|
15:44:09
|
3437
|
151.80
|
CHIX
|
00275910272TRLO0
|
|
15:49:05
|
415
|
151.60
|
BATE
|
00275912408TRLO0
|
|
15:49:05
|
448
|
151.60
|
CHIX
|
00275912409TRLO0
|
|
15:57:31
|
177
|
151.80
|
CHIX
|
00275916109TRLO0
|
|
15:57:31
|
396
|
151.80
|
BATE
|
00275916110TRLO0
|
|
15:57:31
|
951
|
151.80
|
CHIX
|
00275916111TRLO0
|
|
15:57:31
|
415
|
151.80
|
XLON
|
00275916112TRLO0
|
|
15:57:31
|
380
|
151.80
|
XLON
|
00275916113TRLO0
|
|
15:57:31
|
398
|
151.80
|
XLON
|
00275916114TRLO0
|
|
16:00:19
|
33
|
151.50
|
CHIX
|
00275917872TRLO0
|
|
16:11:22
|
5974
|
152.20
|
CHIX
|
00275922948TRLO0
|
|
16:11:37
|
2800
|
152.10
|
CHIX
|
00275923048TRLO0
|
|
16:11:37
|
800
|
152.10
|
CHIX
|
00275923049TRLO0
|
|
16:11:37
|
2017
|
152.10
|
CHIX
|
00275923050TRLO0
|
|
16:21:13
|
410
|
152.00
|
BATE
|
00275928167TRLO0
|
|
16:21:13
|
1198
|
152.00
|
CHIX
|
00275928168TRLO0
|
|
16:21:13
|
1585
|
152.00
|
CHIX
|
00275928169TRLO0
|
|
16:21:13
|
4778
|
152.00
|
CHIX
|
00275928170TRLO0
|
|
16:21:13
|
462
|
152.00
|
BATE
|
00275928171TRLO0
|
|
16:23:33
|
20
|
152.10
|
BATE
|
00275929173TRLO0
|
|
16:23:33
|
824
|
152.10
|
CHIX
|
00275929174TRLO0
|
|
16:23:33
|
268
|
152.10
|
CHIX
|
00275929175TRLO0
|
|
16:23:33
|
776
|
152.10
|
BATE
|
00275929176TRLO0
|
|
16:23:33
|
5706
|
152.10
|
CHIX
|
00275929177TRLO0
|
|
16:23:33
|
5974
|
152.10
|
CHIX
|
00275929178TRLO0
|
|
16:23:33
|
5974
|
152.10
|
BATE
|
00275929179TRLO0
|
|
16:28:43
|
3354
|
151.80
|
CHIX
|
00275931951TRLO0
|
|
16:29:54
|
418
|
151.80
|
BATE
|
00275933264TRLO0
|
|
16:29:54
|
947
|
151.80
|
CHIX
|
00275933303TRLO0
|
Firstgroup (LSE:FGP)
Historical Stock Chart
From Dec 2024 to Jan 2025
Firstgroup (LSE:FGP)
Historical Stock Chart
From Jan 2024 to Jan 2025
