FirstGroup Plc - Transaction in Own Shares
January 13 2025 - 1:00AM
UK Regulatory
FirstGroup Plc - Transaction in Own
Shares
PR Newswire
LONDON, United Kingdom, January 13
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
|
10 January
2025
|
|
Number of
ordinary shares purchased
|
350,000
|
|
Weighted
average price paid (p)
|
158.22
|
|
Highest
price paid (p)
|
159.00
|
|
Lowest
price paid (p)
|
157.00
|
Following
the above purchase, FirstGroup holds 144,979,334 Ordinary Shares in
treasury. The total number of Ordinary Shares in issue excluding
shares held as treasury shares is 605,715,681. 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 10 January 2025 is 605,715,681.
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
|
158.80
|
50,055
|
|
BATE
|
158.36
|
21,825
|
|
CHIX
|
158.06
|
263,221
|
|
Aquis
|
158.86
|
13,730
|
|
TRQX
|
158.74
|
1,169
|
Individual Transactions
|
Transaction
Time
|
Volume
|
Price
|
Platform
|
Transaction
Ref
|
|
08:19:40
|
408
|
157.50
|
CHIX
|
00279402936TRLO0
|
|
08:19:40
|
396
|
157.40
|
CHIX
|
00279402937TRLO0
|
|
08:19:40
|
480
|
157.40
|
CHIX
|
00279402939TRLO0
|
|
08:19:40
|
3728
|
157.30
|
CHIX
|
00279402938TRLO0
|
|
08:21:38
|
102
|
157.20
|
CHIX
|
00279403130TRLO0
|
|
08:21:39
|
319
|
157.20
|
CHIX
|
00279403137TRLO0
|
|
08:30:52
|
397
|
158.00
|
CHIX
|
00279403896TRLO0
|
|
08:30:53
|
146
|
157.90
|
CHIX
|
00279403899TRLO0
|
|
08:30:53
|
236
|
157.90
|
CHIX
|
00279403900TRLO0
|
|
08:30:54
|
1399
|
157.80
|
CHIX
|
00279403904TRLO0
|
|
08:40:38
|
427
|
157.90
|
CHIX
|
00279404825TRLO0
|
|
08:40:38
|
818
|
157.90
|
BATE
|
00279404826TRLO0
|
|
08:40:38
|
395
|
157.90
|
CHIX
|
00279404827TRLO0
|
|
08:40:38
|
401
|
157.90
|
CHIX
|
00279404828TRLO0
|
|
08:40:38
|
1213
|
157.90
|
CHIX
|
00279404829TRLO0
|
|
08:40:51
|
627
|
157.80
|
CHIX
|
00279404838TRLO0
|
|
08:42:16
|
382
|
157.80
|
CHIX
|
00279404990TRLO0
|
|
08:42:16
|
999
|
157.80
|
CHIX
|
00279404991TRLO0
|
|
08:42:16
|
418
|
157.80
|
CHIX
|
00279404992TRLO0
|
|
08:42:16
|
9
|
157.80
|
CHIX
|
00279404993TRLO0
|
|
08:44:55
|
2094
|
157.70
|
CHIX
|
00279405166TRLO0
|
|
08:52:30
|
396
|
158.30
|
CHIX
|
00279405768TRLO0
|
|
08:52:30
|
835
|
158.30
|
CHIX
|
00279405769TRLO0
|
|
09:02:05
|
831
|
158.70
|
CHIX
|
00279406432TRLO0
|
|
09:02:05
|
1192
|
158.70
|
CHIX
|
00279406433TRLO0
|
|
09:02:05
|
679
|
158.70
|
CHIX
|
00279406434TRLO0
|
|
09:02:05
|
336
|
158.70
|
CHIX
|
00279406435TRLO0
|
|
09:02:05
|
1613
|
158.70
|
CHIX
|
00279406436TRLO0
|
|
09:02:05
|
1263
|
158.70
|
CHIX
|
00279406437TRLO0
|
|
09:11:13
|
427
|
158.10
|
BATE
|
00279407013TRLO0
|
|
09:11:13
|
600
|
158.10
|
CHIX
|
00279407014TRLO0
|
|
09:11:13
|
472
|
158.10
|
CHIX
|
00279407015TRLO0
|
|
09:11:13
|
148
|
158.10
|
CHIX
|
00279407016TRLO0
|
|
09:11:13
|
279
|
158.10
|
CHIX
|
00279407017TRLO0
|
|
09:11:13
|
409
|
158.10
|
CHIX
|
00279407018TRLO0
|
|
09:11:13
|
414
|
158.10
|
CHIX
|
00279407019TRLO0
|
|
09:16:07
|
3216
|
158.00
|
CHIX
|
00279407393TRLO0
|
|
09:16:07
|
397
|
158.00
|
BATE
|
00279407394TRLO0
|
|
09:16:07
|
405
|
158.00
|
XLON
|
00279407395TRLO0
|
|
09:16:07
|
413
|
158.00
|
XLON
|
00279407396TRLO0
|
|
09:16:07
|
405
|
158.00
|
XLON
|
00279407397TRLO0
|
|
09:16:13
|
925
|
157.70
|
CHIX
|
00279407412TRLO0
|
|
09:48:14
|
1650
|
157.90
|
CHIX
|
00279409624TRLO0
|
|
09:48:14
|
1209
|
157.90
|
BATE
|
00279409625TRLO0
|
|
09:48:14
|
1261
|
157.90
|
CHIX
|
00279409626TRLO0
|
|
09:48:14
|
1201
|
157.90
|
CHIX
|
00279409627TRLO0
|
|
09:48:14
|
3937
|
157.90
|
CHIX
|
00279409628TRLO0
|
|
09:49:28
|
418
|
157.70
|
CHIX
|
00279409765TRLO0
|
|
09:49:32
|
596
|
157.60
|
CHIX
|
00279409777TRLO0
|
|
09:49:32
|
1796
|
157.60
|
CHIX
|
00279409778TRLO0
|
|
09:49:32
|
1196
|
157.60
|
CHIX
|
00279409779TRLO0
|
|
09:49:32
|
596
|
157.60
|
CHIX
|
00279409780TRLO0
|
|
09:49:32
|
3047
|
157.60
|
CHIX
|
00279409781TRLO0
|
|
09:49:32
|
1096
|
157.50
|
CHIX
|
00279409782TRLO0
|
|
09:56:21
|
4516
|
157.50
|
CHIX
|
00279410690TRLO0
|
|
09:56:22
|
2762
|
157.40
|
CHIX
|
00279410707TRLO0
|
|
10:09:04
|
614
|
157.40
|
CHIX
|
00279411921TRLO0
|
|
10:09:04
|
625
|
157.40
|
CHIX
|
00279411922TRLO0
|
|
10:09:06
|
167
|
157.30
|
CHIX
|
00279411925TRLO0
|
|
10:13:16
|
245
|
157.30
|
CHIX
|
00279412345TRLO0
|
|
10:13:16
|
388
|
157.30
|
CHIX
|
00279412346TRLO0
|
|
10:17:06
|
26
|
157.30
|
CHIX
|
00279412687TRLO0
|
|
10:17:06
|
424
|
157.30
|
CHIX
|
00279412688TRLO0
|
|
10:17:06
|
167
|
157.30
|
CHIX
|
00279412689TRLO0
|
|
10:17:06
|
387
|
157.30
|
BATE
|
00279412690TRLO0
|
|
10:17:06
|
270
|
157.30
|
CHIX
|
00279412691TRLO0
|
|
10:17:06
|
2194
|
157.30
|
CHIX
|
00279412692TRLO0
|
|
10:28:10
|
415
|
157.40
|
CHIX
|
00279413879TRLO0
|
|
10:28:10
|
207
|
157.40
|
CHIX
|
00279413880TRLO0
|
|
10:28:36
|
258
|
157.40
|
CHIX
|
00279413913TRLO0
|
|
10:57:37
|
782
|
157.60
|
CHIX
|
00279416640TRLO0
|
|
10:57:37
|
418
|
157.60
|
CHIX
|
00279416641TRLO0
|
|
10:57:37
|
791
|
157.60
|
CHIX
|
00279416642TRLO0
|
|
10:57:37
|
3565
|
157.60
|
CHIX
|
00279416643TRLO0
|
|
10:57:37
|
78
|
157.60
|
CHIX
|
00279416644TRLO0
|
|
10:57:37
|
2087
|
157.60
|
CHIX
|
00279416645TRLO0
|
|
10:57:37
|
9169
|
157.60
|
CHIX
|
00279416646TRLO0
|
|
11:06:40
|
421
|
157.50
|
CHIX
|
00279417830TRLO0
|
|
11:06:40
|
1090
|
157.50
|
CHIX
|
00279417831TRLO0
|
|
11:06:40
|
821
|
157.50
|
CHIX
|
00279417832TRLO0
|
|
11:06:40
|
3170
|
157.50
|
CHIX
|
00279417833TRLO0
|
|
11:06:40
|
121
|
157.50
|
CHIX
|
00279417834TRLO0
|
|
11:08:02
|
624
|
157.50
|
CHIX
|
00279417973TRLO0
|
|
11:08:02
|
6281
|
157.50
|
CHIX
|
00279417974TRLO0
|
|
11:08:02
|
853
|
157.50
|
BATE
|
00279417975TRLO0
|
|
11:08:02
|
383
|
157.50
|
BATE
|
00279417976TRLO0
|
|
11:08:02
|
2262
|
157.50
|
CHIX
|
00279417977TRLO0
|
|
11:14:30
|
418
|
157.50
|
CHIX
|
00279418474TRLO0
|
|
11:14:30
|
411
|
157.50
|
CHIX
|
00279418475TRLO0
|
|
11:14:30
|
335
|
157.50
|
CHIX
|
00279418476TRLO0
|
|
11:14:30
|
69
|
157.50
|
CHIX
|
00279418477TRLO0
|
|
11:14:30
|
415
|
157.50
|
CHIX
|
00279418478TRLO0
|
|
11:14:30
|
83
|
157.50
|
CHIX
|
00279418479TRLO0
|
|
11:14:30
|
567
|
157.50
|
CHIX
|
00279418480TRLO0
|
|
11:18:08
|
209
|
157.50
|
CHIX
|
00279418812TRLO0
|
|
11:18:08
|
445
|
157.50
|
CHIX
|
00279418813TRLO0
|
|
11:18:08
|
429
|
157.50
|
BATE
|
00279418814TRLO0
|
|
11:18:08
|
1555
|
157.50
|
CHIX
|
00279418815TRLO0
|
|
11:18:08
|
384
|
157.50
|
CHIX
|
00279418816TRLO0
|
|
11:18:08
|
395
|
157.50
|
XLON
|
00279418817TRLO0
|
|
11:20:12
|
1185
|
157.40
|
CHIX
|
00279419004TRLO0
|
|
11:20:12
|
406
|
157.40
|
BATE
|
00279419005TRLO0
|
|
11:20:12
|
406
|
157.40
|
CHIX
|
00279419006TRLO0
|
|
11:20:12
|
418
|
157.40
|
XLON
|
00279419007TRLO0
|
|
11:21:10
|
2368
|
157.30
|
CHIX
|
00279419100TRLO0
|
|
11:21:10
|
38
|
157.30
|
CHIX
|
00279419101TRLO0
|
|
11:21:10
|
105
|
157.30
|
CHIX
|
00279419102TRLO0
|
|
11:31:15
|
395
|
157.40
|
CHIX
|
00279419905TRLO0
|
|
11:39:03
|
14
|
157.40
|
CHIX
|
00279420511TRLO0
|
|
11:39:03
|
602
|
157.40
|
CHIX
|
00279420512TRLO0
|
|
11:39:03
|
219
|
157.40
|
CHIX
|
00279420513TRLO0
|
|
11:39:03
|
377
|
157.40
|
CHIX
|
00279420514TRLO0
|
|
11:39:03
|
426
|
157.40
|
CHIX
|
00279420515TRLO0
|
|
11:39:03
|
91
|
157.40
|
CHIX
|
00279420516TRLO0
|
|
11:39:03
|
517
|
157.40
|
CHIX
|
00279420517TRLO0
|
|
11:39:03
|
310
|
157.40
|
CHIX
|
00279420518TRLO0
|
|
11:48:13
|
274
|
157.40
|
CHIX
|
00279421299TRLO0
|
|
11:48:13
|
798
|
157.40
|
CHIX
|
00279421300TRLO0
|
|
12:12:54
|
600
|
158.50
|
CHIX
|
00279423539TRLO0
|
|
12:12:54
|
1229
|
158.50
|
CHIX
|
00279423540TRLO0
|
|
12:12:54
|
600
|
158.50
|
CHIX
|
00279423542TRLO0
|
|
12:12:54
|
916
|
158.50
|
CHIX
|
00279423543TRLO0
|
|
12:13:44
|
530
|
158.40
|
CHIX
|
00279423634TRLO0
|
|
12:14:03
|
616
|
158.40
|
CHIX
|
00279423657TRLO0
|
|
12:14:03
|
89
|
158.40
|
Aquis
|
00279423658TRLO0
|
|
12:14:03
|
308
|
158.40
|
Aquis
|
00279423659TRLO0
|
|
12:14:03
|
781
|
158.40
|
BATE
|
00279423660TRLO0
|
|
12:14:03
|
931
|
158.40
|
BATE
|
00279423661TRLO0
|
|
12:14:03
|
4456
|
158.40
|
CHIX
|
00279423662TRLO0
|
|
12:14:03
|
2953
|
158.40
|
CHIX
|
00279423663TRLO0
|
|
12:14:03
|
5811
|
158.40
|
CHIX
|
00279423664TRLO0
|
|
12:14:03
|
1029
|
158.40
|
BATE
|
00279423665TRLO0
|
|
12:26:59
|
1223
|
158.50
|
CHIX
|
00279424728TRLO0
|
|
12:26:59
|
1796
|
158.50
|
CHIX
|
00279424729TRLO0
|
|
12:26:59
|
596
|
158.50
|
CHIX
|
00279424730TRLO0
|
|
12:26:59
|
1784
|
158.50
|
CHIX
|
00279424731TRLO0
|
|
12:26:59
|
286
|
158.50
|
CHIX
|
00279424732TRLO0
|
|
12:36:01
|
44
|
158.90
|
CHIX
|
00279425552TRLO0
|
|
12:36:06
|
620
|
158.90
|
CHIX
|
00279425556TRLO0
|
|
12:36:06
|
487
|
158.90
|
CHIX
|
00279425557TRLO0
|
|
12:40:07
|
84
|
158.90
|
CHIX
|
00279425747TRLO0
|
|
12:40:07
|
1395
|
158.90
|
BATE
|
00279425748TRLO0
|
|
12:40:07
|
544
|
158.90
|
CHIX
|
00279425749TRLO0
|
|
12:40:07
|
4337
|
158.90
|
CHIX
|
00279425750TRLO0
|
|
12:40:07
|
244
|
158.90
|
CHIX
|
00279425751TRLO0
|
|
12:40:07
|
2144
|
158.90
|
CHIX
|
00279425752TRLO0
|
|
12:40:07
|
879
|
158.90
|
BATE
|
00279425753TRLO0
|
|
12:40:07
|
220
|
158.90
|
CHIX
|
00279425754TRLO0
|
|
12:40:07
|
474
|
158.90
|
XLON
|
00279425755TRLO0
|
|
12:40:07
|
746
|
158.90
|
XLON
|
00279425756TRLO0
|
|
12:45:17
|
430
|
158.70
|
CHIX
|
00279426134TRLO0
|
|
12:45:17
|
429
|
158.70
|
CHIX
|
00279426135TRLO0
|
|
12:45:17
|
407
|
158.70
|
CHIX
|
00279426136TRLO0
|
|
12:45:17
|
395
|
158.70
|
CHIX
|
00279426137TRLO0
|
|
12:45:17
|
4539
|
158.70
|
CHIX
|
00279426138TRLO0
|
|
12:45:17
|
6
|
158.70
|
CHIX
|
00279426139TRLO0
|
|
12:45:30
|
285
|
158.60
|
CHIX
|
00279426162TRLO0
|
|
12:50:13
|
1486
|
158.60
|
CHIX
|
00279426471TRLO0
|
|
12:50:13
|
89
|
158.60
|
CHIX
|
00279426472TRLO0
|
|
12:50:13
|
190
|
158.60
|
BATE
|
00279426473TRLO0
|
|
12:50:13
|
209
|
158.60
|
BATE
|
00279426474TRLO0
|
|
12:50:13
|
322
|
158.60
|
CHIX
|
00279426475TRLO0
|
|
12:50:13
|
399
|
158.60
|
CHIX
|
00279426476TRLO0
|
|
12:50:13
|
410
|
158.60
|
CHIX
|
00279426477TRLO0
|
|
12:50:13
|
206
|
158.60
|
CHIX
|
00279426478TRLO0
|
|
12:50:13
|
334
|
158.60
|
BATE
|
00279426479TRLO0
|
|
12:50:13
|
167
|
158.60
|
TRQX
|
00279426480TRLO0
|
|
12:50:13
|
167
|
158.60
|
TRQX
|
00279426481TRLO0
|
|
12:50:13
|
668
|
158.60
|
Aquis
|
00279426482TRLO0
|
|
12:50:13
|
3173
|
158.60
|
XLON
|
00279426483TRLO0
|
|
12:57:29
|
590
|
158.70
|
CHIX
|
00279426919TRLO0
|
|
13:00:19
|
4
|
158.70
|
CHIX
|
00279427186TRLO0
|
|
13:00:19
|
211
|
158.70
|
BATE
|
00279427187TRLO0
|
|
13:00:19
|
211
|
158.70
|
BATE
|
00279427188TRLO0
|
|
13:00:19
|
1254
|
158.70
|
CHIX
|
00279427189TRLO0
|
|
13:00:19
|
14
|
158.70
|
CHIX
|
00279427190TRLO0
|
|
13:00:19
|
422
|
158.70
|
CHIX
|
00279427191TRLO0
|
|
13:00:19
|
384
|
158.70
|
CHIX
|
00279427192TRLO0
|
|
13:00:19
|
434
|
158.70
|
CHIX
|
00279427193TRLO0
|
|
13:02:15
|
424
|
158.90
|
BATE
|
00279427336TRLO0
|
|
13:02:15
|
1699
|
158.90
|
CHIX
|
00279427337TRLO0
|
|
13:02:15
|
1077
|
158.90
|
CHIX
|
00279427338TRLO0
|
|
13:02:15
|
1827
|
158.90
|
CHIX
|
00279427339TRLO0
|
|
13:03:50
|
1088
|
158.90
|
CHIX
|
00279427494TRLO0
|
|
13:03:50
|
413
|
158.90
|
BATE
|
00279427495TRLO0
|
|
13:03:50
|
183
|
158.90
|
BATE
|
00279427496TRLO0
|
|
13:03:50
|
291
|
158.90
|
CHIX
|
00279427497TRLO0
|
|
13:03:50
|
268
|
158.90
|
CHIX
|
00279427498TRLO0
|
|
13:03:50
|
600
|
158.90
|
XLON
|
00279427503TRLO0
|
|
13:03:50
|
736
|
158.90
|
XLON
|
00279427504TRLO0
|
|
13:03:53
|
250
|
158.90
|
CHIX
|
00279427519TRLO0
|
|
13:03:53
|
237
|
158.90
|
CHIX
|
00279427520TRLO0
|
|
13:05:50
|
243
|
158.90
|
CHIX
|
00279427682TRLO0
|
|
13:05:50
|
1336
|
158.90
|
XLON
|
00279427683TRLO0
|
|
13:11:02
|
624
|
158.90
|
CHIX
|
00279428033TRLO0
|
|
13:11:02
|
501
|
158.90
|
XLON
|
00279428034TRLO0
|
|
13:12:41
|
295
|
158.90
|
CHIX
|
00279428182TRLO0
|
|
13:12:41
|
286
|
158.90
|
CHIX
|
00279428183TRLO0
|
|
13:12:41
|
528
|
158.90
|
CHIX
|
00279428184TRLO0
|
|
13:12:41
|
220
|
158.90
|
CHIX
|
00279428185TRLO0
|
|
13:12:59
|
536
|
158.90
|
CHIX
|
00279428200TRLO0
|
|
13:12:59
|
238
|
158.90
|
XLON
|
00279428201TRLO0
|
|
13:30:04
|
334
|
159.00
|
CHIX
|
00279429644TRLO0
|
|
13:30:04
|
67
|
159.00
|
CHIX
|
00279429645TRLO0
|
|
13:30:05
|
1292
|
159.00
|
CHIX
|
00279429647TRLO0
|
|
13:30:05
|
3917
|
159.00
|
CHIX
|
00279429648TRLO0
|
|
13:30:05
|
501
|
158.90
|
BATE
|
00279429649TRLO0
|
|
13:30:05
|
658
|
158.90
|
CHIX
|
00279429650TRLO0
|
|
13:30:05
|
92
|
158.90
|
Aquis
|
00279429651TRLO0
|
|
13:30:05
|
892
|
158.90
|
XLON
|
00279429652TRLO0
|
|
13:30:05
|
1566
|
158.90
|
XLON
|
00279429653TRLO0
|
|
13:30:05
|
477
|
158.90
|
XLON
|
00279429654TRLO0
|
|
13:30:05
|
576
|
158.90
|
Aquis
|
00279429656TRLO0
|
|
13:30:05
|
1250
|
158.90
|
Aquis
|
00279429657TRLO0
|
|
13:30:05
|
3750
|
158.90
|
XLON
|
00279429658TRLO0
|
|
13:30:05
|
1827
|
158.90
|
Aquis
|
00279429660TRLO0
|
|
13:30:05
|
3173
|
158.90
|
XLON
|
00279429661TRLO0
|
|
13:30:05
|
3173
|
158.90
|
XLON
|
00279429662TRLO0
|
|
13:30:05
|
98
|
158.90
|
Aquis
|
00279429663TRLO0
|
|
13:30:05
|
1729
|
158.90
|
Aquis
|
00279429664TRLO0
|
|
13:30:05
|
329
|
158.90
|
BATE
|
00279429665TRLO0
|
|
13:30:06
|
835
|
158.90
|
Aquis
|
00279429676TRLO0
|
|
13:30:06
|
663
|
158.90
|
BATE
|
00279429677TRLO0
|
|
13:30:06
|
3173
|
158.90
|
XLON
|
00279429678TRLO0
|
|
13:30:06
|
1250
|
158.90
|
Aquis
|
00279429679TRLO0
|
|
13:30:06
|
2338
|
158.90
|
XLON
|
00279429680TRLO0
|
|
13:30:06
|
668
|
158.90
|
Aquis
|
00279429682TRLO0
|
|
13:30:06
|
410
|
158.90
|
CHIX
|
00279429683TRLO0
|
|
13:30:06
|
334
|
158.90
|
BATE
|
00279429684TRLO0
|
|
13:30:06
|
1250
|
158.90
|
Aquis
|
00279429685TRLO0
|
|
13:30:06
|
2338
|
158.90
|
XLON
|
00279429686TRLO0
|
|
13:30:07
|
668
|
158.90
|
Aquis
|
00279429689TRLO0
|
|
13:30:07
|
334
|
158.90
|
BATE
|
00279429690TRLO0
|
|
13:30:07
|
410
|
158.90
|
CHIX
|
00279429691TRLO0
|
|
13:30:07
|
1794
|
158.90
|
XLON
|
00279429702TRLO0
|
|
13:30:07
|
548
|
158.90
|
XLON
|
00279429704TRLO0
|
|
13:30:07
|
831
|
158.90
|
XLON
|
00279429705TRLO0
|
|
13:30:07
|
255
|
158.90
|
CHIX
|
00279429706TRLO0
|
|
13:30:08
|
576
|
158.90
|
Aquis
|
00279429714TRLO0
|
|
13:30:10
|
92
|
158.90
|
Aquis
|
00279429733TRLO0
|
|
13:30:10
|
48
|
158.90
|
BATE
|
00279429734TRLO0
|
|
13:30:10
|
403
|
158.90
|
CHIX
|
00279429735TRLO0
|
|
13:30:11
|
453
|
158.90
|
BATE
|
00279429763TRLO0
|
|
13:31:19
|
427
|
159.00
|
CHIX
|
00279429996TRLO0
|
|
13:31:26
|
398
|
159.00
|
CHIX
|
00279430050TRLO0
|
|
13:32:13
|
393
|
158.80
|
CHIX
|
00279430231TRLO0
|
|
13:32:49
|
382
|
158.50
|
BATE
|
00279430356TRLO0
|
|
13:34:14
|
416
|
158.30
|
CHIX
|
00279430689TRLO0
|
|
13:36:28
|
396
|
158.00
|
CHIX
|
00279431162TRLO0
|
|
13:39:05
|
458
|
157.70
|
CHIX
|
00279431666TRLO0
|
|
13:42:26
|
413
|
157.70
|
CHIX
|
00279432215TRLO0
|
|
14:00:11
|
1409
|
158.30
|
CHIX
|
00279435143TRLO0
|
|
14:05:14
|
27
|
158.80
|
BATE
|
00279435727TRLO0
|
|
14:05:14
|
400
|
158.80
|
CHIX
|
00279435728TRLO0
|
|
14:05:14
|
387
|
158.80
|
XLON
|
00279435729TRLO0
|
|
14:05:14
|
546
|
158.80
|
XLON
|
00279435730TRLO0
|
|
14:05:14
|
111
|
158.80
|
XLON
|
00279435732TRLO0
|
|
14:05:31
|
2733
|
158.80
|
CHIX
|
00279435762TRLO0
|
|
14:05:31
|
1683
|
158.80
|
CHIX
|
00279435763TRLO0
|
|
14:05:31
|
189
|
158.80
|
CHIX
|
00279435764TRLO0
|
|
14:05:31
|
167
|
158.80
|
TRQX
|
00279435765TRLO0
|
|
14:05:31
|
100
|
158.80
|
BATE
|
00279435766TRLO0
|
|
14:05:31
|
1128
|
158.80
|
CHIX
|
00279435767TRLO0
|
|
14:05:31
|
67
|
158.80
|
BATE
|
00279435768TRLO0
|
|
14:05:31
|
2839
|
158.80
|
XLON
|
00279435769TRLO0
|
|
14:05:31
|
167
|
158.80
|
Aquis
|
00279435770TRLO0
|
|
14:05:31
|
668
|
158.80
|
Aquis
|
00279435771TRLO0
|
|
14:05:31
|
334
|
158.80
|
TRQX
|
00279435772TRLO0
|
|
14:05:31
|
334
|
158.80
|
BATE
|
00279435773TRLO0
|
|
14:05:31
|
491
|
158.80
|
CHIX
|
00279435774TRLO0
|
|
14:05:31
|
3173
|
158.80
|
XLON
|
00279435775TRLO0
|
|
14:07:47
|
2044
|
158.90
|
CHIX
|
00279436083TRLO0
|
|
14:12:22
|
442
|
158.80
|
BATE
|
00279436679TRLO0
|
|
14:12:22
|
418
|
158.80
|
BATE
|
00279436680TRLO0
|
|
14:12:22
|
2118
|
158.80
|
CHIX
|
00279436681TRLO0
|
|
14:12:22
|
406
|
158.80
|
CHIX
|
00279436682TRLO0
|
|
14:12:22
|
2934
|
158.80
|
CHIX
|
00279436683TRLO0
|
|
14:12:22
|
167
|
158.80
|
TRQX
|
00279436684TRLO0
|
|
14:12:22
|
167
|
158.80
|
TRQX
|
00279436685TRLO0
|
|
14:12:22
|
491
|
158.80
|
CHIX
|
00279436686TRLO0
|
|
14:12:22
|
334
|
158.80
|
Aquis
|
00279436687TRLO0
|
|
14:12:22
|
334
|
158.80
|
BATE
|
00279436688TRLO0
|
|
14:12:22
|
3141
|
158.80
|
XLON
|
00279436689TRLO0
|
|
14:12:22
|
156
|
158.80
|
Aquis
|
00279436690TRLO0
|
|
14:12:22
|
32
|
158.80
|
XLON
|
00279436691TRLO0
|
|
14:12:22
|
178
|
158.80
|
Aquis
|
00279436692TRLO0
|
|
14:12:22
|
146
|
158.80
|
Aquis
|
00279436693TRLO0
|
|
14:12:22
|
105
|
158.80
|
Aquis
|
00279436694TRLO0
|
|
14:12:22
|
580
|
158.80
|
CHIX
|
00279436695TRLO0
|
|
14:12:22
|
644
|
158.80
|
CHIX
|
00279436696TRLO0
|
|
14:12:22
|
537
|
158.80
|
CHIX
|
00279436697TRLO0
|
|
14:12:22
|
122
|
158.80
|
CHIX
|
00279436698TRLO0
|
|
14:12:22
|
106
|
158.80
|
CHIX
|
00279436699TRLO0
|
|
14:12:22
|
1500
|
158.80
|
XLON
|
00279436700TRLO0
|
|
14:12:22
|
1030
|
158.80
|
XLON
|
00279436701TRLO0
|
|
14:12:22
|
120
|
158.80
|
XLON
|
00279436702TRLO0
|
|
14:12:22
|
110
|
158.80
|
XLON
|
00279436703TRLO0
|
|
14:12:23
|
744
|
158.80
|
CHIX
|
00279436706TRLO0
|
|
14:12:23
|
2130
|
158.80
|
XLON
|
00279436707TRLO0
|
|
14:12:23
|
600
|
158.80
|
XLON
|
00279436708TRLO0
|
|
14:12:23
|
443
|
158.80
|
XLON
|
00279436709TRLO0
|
|
14:12:23
|
1083
|
158.80
|
CHIX
|
00279436712TRLO0
|
|
14:23:23
|
552
|
158.80
|
BATE
|
00279438729TRLO0
|
|
14:23:23
|
667
|
158.80
|
BATE
|
00279438730TRLO0
|
|
14:23:23
|
433
|
158.80
|
CHIX
|
00279438732TRLO0
|
|
14:23:23
|
100
|
158.80
|
CHIX
|
00279438733TRLO0
|
|
14:23:23
|
3426
|
158.80
|
CHIX
|
00279438736TRLO0
|
|
14:23:23
|
1225
|
158.80
|
CHIX
|
00279438737TRLO0
|
|
14:23:23
|
1724
|
158.80
|
CHIX
|
00279438738TRLO0
|
|
14:30:30
|
412
|
158.30
|
CHIX
|
00279440508TRLO0
|
|
14:30:30
|
846
|
158.30
|
BATE
|
00279440509TRLO0
|
|
14:30:30
|
1554
|
158.30
|
CHIX
|
00279440510TRLO0
|
|
14:30:30
|
600
|
158.30
|
CHIX
|
00279440511TRLO0
|
|
14:30:30
|
1708
|
158.30
|
CHIX
|
00279440512TRLO0
|
|
14:30:30
|
796
|
158.30
|
CHIX
|
00279440513TRLO0
|
|
14:30:30
|
370
|
158.30
|
CHIX
|
00279440514TRLO0
|
|
14:30:30
|
449
|
158.30
|
CHIX
|
00279440515TRLO0
|
|
14:30:48
|
646
|
158.20
|
CHIX
|
00279440651TRLO0
|
|
14:30:48
|
2304
|
158.20
|
CHIX
|
00279440652TRLO0
|
|
14:32:48
|
414
|
158.20
|
CHIX
|
00279441471TRLO0
|
|
14:32:48
|
430
|
158.20
|
BATE
|
00279441472TRLO0
|
|
14:32:48
|
444
|
158.20
|
CHIX
|
00279441473TRLO0
|
|
14:32:48
|
399
|
158.20
|
CHIX
|
00279441474TRLO0
|
|
14:32:48
|
415
|
158.20
|
CHIX
|
00279441475TRLO0
|
|
14:33:49
|
421
|
158.00
|
BATE
|
00279441818TRLO0
|
|
14:33:49
|
378
|
158.00
|
CHIX
|
00279441819TRLO0
|
|
14:33:49
|
961
|
157.90
|
CHIX
|
00279441820TRLO0
|
|
14:46:50
|
414
|
158.10
|
CHIX
|
00279445645TRLO0
|
|
14:46:50
|
801
|
158.10
|
CHIX
|
00279445646TRLO0
|
|
14:46:50
|
830
|
158.10
|
CHIX
|
00279445647TRLO0
|
|
14:46:50
|
819
|
158.10
|
CHIX
|
00279445648TRLO0
|
|
14:46:50
|
1425
|
158.10
|
CHIX
|
00279445649TRLO0
|
|
14:46:50
|
1432
|
158.10
|
CHIX
|
00279445650TRLO0
|
|
14:53:11
|
396
|
158.00
|
CHIX
|
00279447283TRLO0
|
|
14:53:11
|
798
|
158.00
|
CHIX
|
00279447284TRLO0
|
|
14:53:11
|
1117
|
157.90
|
CHIX
|
00279447287TRLO0
|
|
14:53:11
|
843
|
157.90
|
CHIX
|
00279447288TRLO0
|
|
14:57:45
|
42
|
157.90
|
CHIX
|
00279448212TRLO0
|
|
14:58:03
|
30
|
157.90
|
CHIX
|
00279448286TRLO0
|
|
14:59:05
|
5
|
157.90
|
CHIX
|
00279448474TRLO0
|
|
14:59:05
|
18
|
157.90
|
CHIX
|
00279448475TRLO0
|
|
14:59:39
|
3282
|
158.00
|
CHIX
|
00279448621TRLO0
|
|
15:00:11
|
399
|
158.00
|
CHIX
|
00279448872TRLO0
|
|
15:00:11
|
390
|
158.00
|
CHIX
|
00279448873TRLO0
|
|
15:02:06
|
393
|
158.00
|
CHIX
|
00279449393TRLO0
|
|
15:02:06
|
31
|
158.00
|
CHIX
|
00279449394TRLO0
|
|
15:02:06
|
374
|
158.00
|
CHIX
|
00279449395TRLO0
|
|
15:02:06
|
97
|
158.00
|
CHIX
|
00279449396TRLO0
|
|
15:03:02
|
332
|
158.00
|
CHIX
|
00279449696TRLO0
|
|
15:03:02
|
428
|
158.00
|
CHIX
|
00279449697TRLO0
|
|
15:04:09
|
398
|
158.00
|
CHIX
|
00279449946TRLO0
|
|
15:04:22
|
403
|
158.00
|
BATE
|
00279449977TRLO0
|
|
15:04:22
|
314
|
157.90
|
CHIX
|
00279449981TRLO0
|
|
15:07:00
|
433
|
157.80
|
CHIX
|
00279450658TRLO0
|
|
15:07:00
|
163
|
157.80
|
CHIX
|
00279450659TRLO0
|
|
15:07:00
|
235
|
157.80
|
CHIX
|
00279450660TRLO0
|
|
15:07:00
|
361
|
157.80
|
CHIX
|
00279450661TRLO0
|
|
15:07:00
|
57
|
157.80
|
CHIX
|
00279450662TRLO0
|
|
15:08:12
|
31
|
157.70
|
CHIX
|
00279451001TRLO0
|
|
15:08:12
|
402
|
157.70
|
CHIX
|
00279451002TRLO0
|
|
15:08:57
|
278
|
157.50
|
CHIX
|
00279451164TRLO0
|
|
15:09:22
|
48
|
157.50
|
CHIX
|
00279451289TRLO0
|
|
15:18:14
|
231
|
157.70
|
CHIX
|
00279453389TRLO0
|
|
15:25:17
|
186
|
157.70
|
CHIX
|
00279454845TRLO0
|
|
15:25:17
|
654
|
157.70
|
CHIX
|
00279454846TRLO0
|
|
15:25:17
|
24
|
157.70
|
CHIX
|
00279454847TRLO0
|
|
15:25:17
|
130
|
157.70
|
CHIX
|
00279454848TRLO0
|
|
15:25:17
|
816
|
157.70
|
CHIX
|
00279454849TRLO0
|
|
15:25:17
|
520
|
157.70
|
CHIX
|
00279454850TRLO0
|
|
15:25:17
|
136
|
157.70
|
CHIX
|
00279454851TRLO0
|
|
15:25:17
|
235
|
157.70
|
CHIX
|
00279454852TRLO0
|
|
15:25:17
|
300
|
157.70
|
CHIX
|
00279454853TRLO0
|
|
15:25:17
|
368
|
157.70
|
CHIX
|
00279454854TRLO0
|
|
15:25:18
|
99
|
157.70
|
CHIX
|
00279454875TRLO0
|
|
15:25:18
|
68
|
157.70
|
CHIX
|
00279454876TRLO0
|
|
15:25:18
|
41
|
157.70
|
CHIX
|
00279454877TRLO0
|
|
15:29:26
|
73
|
158.10
|
CHIX
|
00279455839TRLO0
|
|
15:29:39
|
315
|
158.10
|
CHIX
|
00279455869TRLO0
|
|
15:29:39
|
49
|
158.10
|
CHIX
|
00279455870TRLO0
|
|
15:33:39
|
18
|
158.10
|
CHIX
|
00279456781TRLO0
|
|
15:33:39
|
754
|
158.10
|
CHIX
|
00279456782TRLO0
|
|
15:33:39
|
411
|
158.10
|
CHIX
|
00279456783TRLO0
|
|
15:33:39
|
1691
|
158.10
|
CHIX
|
00279456784TRLO0
|
|
15:35:17
|
2623
|
158.10
|
CHIX
|
00279457147TRLO0
|
|
15:35:17
|
419
|
158.10
|
CHIX
|
00279457148TRLO0
|
|
15:35:17
|
398
|
158.10
|
CHIX
|
00279457149TRLO0
|
|
15:35:17
|
338
|
158.00
|
CHIX
|
00279457151TRLO0
|
|
15:35:17
|
83
|
158.00
|
CHIX
|
00279457152TRLO0
|
|
15:35:19
|
2752
|
158.00
|
CHIX
|
00279457158TRLO0
|
|
15:35:19
|
856
|
158.00
|
CHIX
|
00279457159TRLO0
|
|
15:35:37
|
233
|
157.80
|
CHIX
|
00279457240TRLO0
|
|
15:35:37
|
156
|
157.80
|
CHIX
|
00279457241TRLO0
|
|
15:39:26
|
379
|
157.50
|
CHIX
|
00279458038TRLO0
|
|
15:40:19
|
411
|
157.30
|
CHIX
|
00279458177TRLO0
|
|
15:43:22
|
397
|
157.00
|
CHIX
|
00279458691TRLO0
|
|
15:52:11
|
434
|
157.20
|
CHIX
|
00279460270TRLO0
|
|
15:52:11
|
408
|
157.20
|
BATE
|
00279460271TRLO0
|
|
15:52:11
|
381
|
157.20
|
CHIX
|
00279460272TRLO0
|
|
15:52:11
|
400
|
157.20
|
CHIX
|
00279460273TRLO0
|
|
15:52:11
|
393
|
157.20
|
CHIX
|
00279460274TRLO0
|
|
15:58:21
|
415
|
157.40
|
CHIX
|
00279461412TRLO0
|
|
15:58:21
|
859
|
157.40
|
CHIX
|
00279461413TRLO0
|
|
15:58:21
|
793
|
157.40
|
CHIX
|
00279461414TRLO0
|
|
15:58:21
|
393
|
157.30
|
CHIX
|
00279461415TRLO0
|
|
15:58:21
|
411
|
157.30
|
CHIX
|
00279461416TRLO0
|
|
16:01:12
|
402
|
157.20
|
CHIX
|
00279462101TRLO0
|
|
16:01:12
|
423
|
157.20
|
CHIX
|
00279462102TRLO0
|
|
16:01:12
|
414
|
157.20
|
CHIX
|
00279462103TRLO0
|
|
16:04:06
|
146
|
157.40
|
CHIX
|
00279462687TRLO0
|
|
16:04:31
|
574
|
157.40
|
CHIX
|
00279462797TRLO0
|
|
16:04:31
|
574
|
157.40
|
CHIX
|
00279462798TRLO0
|
|
16:04:31
|
184
|
157.40
|
CHIX
|
00279462799TRLO0
|
|
16:07:29
|
1714
|
157.40
|
CHIX
|
00279463409TRLO0
|
|
16:07:40
|
1866
|
157.30
|
CHIX
|
00279463443TRLO0
|
|
16:07:44
|
460
|
157.30
|
CHIX
|
00279463468TRLO0
|
|
16:10:20
|
448
|
157.10
|
CHIX
|
00279464323TRLO0
|
|
16:13:12
|
439
|
157.00
|
CHIX
|
00279465091TRLO0
|
|
16:19:35
|
388
|
157.50
|
CHIX
|
00279466369TRLO0
|
|
16:19:35
|
833
|
157.50
|
BATE
|
00279466370TRLO0
|
|
16:19:35
|
399
|
157.50
|
CHIX
|
00279466371TRLO0
|
|
16:19:35
|
815
|
157.50
|
CHIX
|
00279466372TRLO0
|
|
16:19:35
|
893
|
157.50
|
CHIX
|
00279466373TRLO0
|
|
16:21:27
|
223
|
157.50
|
CHIX
|
00279466748TRLO0
|
|
16:21:27
|
227
|
157.50
|
CHIX
|
00279466749TRLO0
|
|
16:21:27
|
174
|
157.50
|
CHIX
|
00279466750TRLO0
|
|
16:21:27
|
228
|
157.50
|
CHIX
|
00279466751TRLO0
|
|
16:27:27
|
5870
|
157.50
|
CHIX
|
00279468081TRLO0
|
|
16:27:27
|
611
|
157.40
|
CHIX
|
00279468083TRLO0
|
|
16:27:27
|
388
|
157.40
|
CHIX
|
00279468084TRLO0
|
|
16:27:27
|
1009
|
157.40
|
CHIX
|
00279468085TRLO0
|
Firstgroup (LSE:FGP)
Historical Stock Chart
From Dec 2024 to Jan 2025
Firstgroup (LSE:FGP)
Historical Stock Chart
From Jan 2024 to Jan 2025
