PR Newswire
LONDON, United Kingdom, September 10
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 10 June 2025, it has purchased the following number of its ordinary shares of 5 pence each ("Ordinary Shares") through Panmure Liberum Limited.
| Date of Purchase |
09 September 2025 |
| Number of ordinary shares purchased |
146,053 |
| Weighted average price paid (p) |
212.6251 |
| Highest price paid (p) |
213.80 |
| Lowest price paid (p) |
211.40 |
Following the above purchase, FirstGroup holds 185,784,082 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 564,910,933. 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 09 September 2025 is 564,910,933. 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 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: Panmure Liberum Limited
Intermediary Code: PMURGB3L
Timezone: BST
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 Panmure Liberum Limited on behalf of FirstGroup as part of the Programme is detailed below:
Aggregate information:
| Platform |
Daily weighted average price of shares acquired (GBp) |
Daily total volume (in number of shares) |
| XLON |
212.62 |
59,060 |
| BATE |
212.62 |
68,979 |
| CHIX |
212.65 |
13,570 |
| TRQX |
212.64 |
4,444 |
Individual Transactions
| 09/09/2025 |
16:16:54 |
1 |
212.4 |
XLON |
00041797303TRLO0 |
| 09/09/2025 |
16:16:52 |
603 |
212.4 |
XLON |
00041797301TRLO0 |
| 09/09/2025 |
16:16:52 |
492 |
212.4 |
BATE |
00041797302TRLO0 |
| 09/09/2025 |
16:16:50 |
865 |
212.6 |
XLON |
00041797295TRLO0 |
| 09/09/2025 |
16:16:50 |
699 |
212.6 |
BATE |
00041797294TRLO0 |
| 09/09/2025 |
16:16:50 |
593 |
212.8 |
BATE |
00041797293TRLO0 |
| 09/09/2025 |
16:11:18 |
366 |
212.6 |
BATE |
00041796953TRLO0 |
| 09/09/2025 |
16:10:52 |
1880 |
212.6 |
XLON |
00041796945TRLO0 |
| 09/09/2025 |
16:10:52 |
2853 |
212.6 |
BATE |
00041796946TRLO0 |
| 09/09/2025 |
16:07:12 |
396 |
212.8 |
BATE |
00041796735TRLO0 |
| 09/09/2025 |
16:05:16 |
429 |
212.8 |
BATE |
00041796640TRLO0 |
| 09/09/2025 |
16:03:43 |
229 |
212.8 |
TRQX |
00041796527TRLO0 |
| 09/09/2025 |
16:03:25 |
577 |
212.8 |
CHIX |
00041796505TRLO0 |
| 09/09/2025 |
16:02:23 |
158 |
212.6 |
TRQX |
00041796446TRLO0 |
| 09/09/2025 |
16:02:22 |
1877 |
212.6 |
XLON |
00041796443TRLO0 |
| 09/09/2025 |
16:02:22 |
580 |
212.6 |
BATE |
00041796444TRLO0 |
| 09/09/2025 |
16:02:22 |
343 |
212.8 |
XLON |
00041796442TRLO0 |
| 09/09/2025 |
16:02:22 |
86 |
212.8 |
XLON |
00041796441TRLO0 |
| 09/09/2025 |
16:01:24 |
455 |
212.8 |
BATE |
00041796381TRLO0 |
| 09/09/2025 |
15:59:28 |
583 |
212.8 |
BATE |
00041796279TRLO0 |
| 09/09/2025 |
15:59:28 |
189 |
212.8 |
BATE |
00041796280TRLO0 |
| 09/09/2025 |
15:56:34 |
698 |
212.8 |
BATE |
00041796142TRLO0 |
| 09/09/2025 |
15:52:42 |
1612 |
212.6 |
XLON |
00041796004TRLO0 |
| 09/09/2025 |
15:52:42 |
1397 |
212.6 |
BATE |
00041796006TRLO0 |
| 09/09/2025 |
15:52:42 |
1178 |
212.6 |
CHIX |
00041796005TRLO0 |
| 09/09/2025 |
15:52:42 |
106 |
212.8 |
XLON |
00041796003TRLO0 |
| 09/09/2025 |
15:52:42 |
201 |
212.8 |
XLON |
00041796002TRLO0 |
| 09/09/2025 |
15:52:42 |
369 |
212.8 |
XLON |
00041796001TRLO0 |
| 09/09/2025 |
15:49:48 |
438 |
212.8 |
XLON |
00041795884TRLO0 |
| 09/09/2025 |
15:47:52 |
59 |
212.6 |
BATE |
00041795802TRLO0 |
| 09/09/2025 |
15:47:52 |
411 |
212.6 |
BATE |
00041795801TRLO0 |
| 09/09/2025 |
15:35:54 |
771 |
212.2 |
XLON |
00041795462TRLO0 |
| 09/09/2025 |
15:35:54 |
616 |
212.2 |
BATE |
00041795461TRLO0 |
| 09/09/2025 |
15:35:54 |
360 |
212.2 |
TRQX |
00041795460TRLO0 |
| 09/09/2025 |
15:31:20 |
768 |
212.4 |
XLON |
00041795225TRLO0 |
| 09/09/2025 |
15:31:19 |
395 |
212.4 |
TRQX |
00041795224TRLO0 |
| 09/09/2025 |
15:31:18 |
736 |
212.4 |
BATE |
00041795223TRLO0 |
| 09/09/2025 |
15:31:18 |
644 |
212.4 |
XLON |
00041795221TRLO0 |
| 09/09/2025 |
15:31:18 |
1324 |
212.4 |
BATE |
00041795222TRLO0 |
| 09/09/2025 |
15:30:07 |
1649 |
212.6 |
BATE |
00041795197TRLO0 |
| 09/09/2025 |
15:30:07 |
437 |
212.6 |
BATE |
00041795198TRLO0 |
| 09/09/2025 |
15:30:07 |
564 |
212.6 |
BATE |
00041795196TRLO0 |
| 09/09/2025 |
15:28:18 |
646 |
212.4 |
XLON |
00041795150TRLO0 |
| 09/09/2025 |
15:28:18 |
342 |
212.4 |
XLON |
00041795149TRLO0 |
| 09/09/2025 |
15:28:18 |
1212 |
212.4 |
BATE |
00041795152TRLO0 |
| 09/09/2025 |
15:28:18 |
1006 |
212.4 |
CHIX |
00041795151TRLO0 |
| 09/09/2025 |
15:27:05 |
495 |
212.6 |
XLON |
00041795114TRLO0 |
| 09/09/2025 |
15:27:05 |
380 |
212.6 |
XLON |
00041795113TRLO0 |
| 09/09/2025 |
15:27:05 |
721 |
212.6 |
XLON |
00041795112TRLO0 |
| 09/09/2025 |
15:27:05 |
278 |
212.6 |
XLON |
00041795111TRLO0 |
| 09/09/2025 |
15:27:05 |
435 |
212.6 |
XLON |
00041795110TRLO0 |
| 09/09/2025 |
15:27:05 |
617 |
212.6 |
XLON |
00041795109TRLO0 |
| 09/09/2025 |
15:14:05 |
482 |
212.2 |
XLON |
00041794681TRLO0 |
| 09/09/2025 |
15:14:02 |
749 |
212 |
BATE |
00041794674TRLO0 |
| 09/09/2025 |
15:03:23 |
1000 |
211.6 |
BATE |
00041793824TRLO0 |
| 09/09/2025 |
15:03:23 |
1139 |
211.6 |
XLON |
00041793823TRLO0 |
| 09/09/2025 |
15:03:19 |
950 |
211.8 |
XLON |
00041793819TRLO0 |
| 09/09/2025 |
15:03:19 |
637 |
211.8 |
BATE |
00041793815TRLO0 |
| 09/09/2025 |
15:03:19 |
198 |
211.8 |
BATE |
00041793816TRLO0 |
| 09/09/2025 |
15:03:19 |
60 |
211.8 |
BATE |
00041793817TRLO0 |
| 09/09/2025 |
15:03:19 |
554 |
211.8 |
BATE |
00041793818TRLO0 |
| 09/09/2025 |
15:03:19 |
885 |
211.6 |
XLON |
00041793814TRLO0 |
| 09/09/2025 |
15:03:19 |
1001 |
211.6 |
BATE |
00041793812TRLO0 |
| 09/09/2025 |
15:03:19 |
1230 |
211.6 |
CHIX |
00041793813TRLO0 |
| 09/09/2025 |
14:45:29 |
640 |
211.4 |
XLON |
00041793083TRLO0 |
| 09/09/2025 |
14:45:29 |
891 |
211.4 |
BATE |
00041793082TRLO0 |
| 09/09/2025 |
14:42:24 |
555 |
212 |
XLON |
00041792945TRLO0 |
| 09/09/2025 |
14:42:08 |
306 |
212 |
TRQX |
00041792942TRLO0 |
| 09/09/2025 |
14:41:29 |
790 |
212 |
BATE |
00041792938TRLO0 |
| 09/09/2025 |
14:41:29 |
260 |
212 |
XLON |
00041792937TRLO0 |
| 09/09/2025 |
14:41:29 |
406 |
212 |
XLON |
00041792936TRLO0 |
| 09/09/2025 |
14:41:29 |
1360 |
212 |
XLON |
00041792935TRLO0 |
| 09/09/2025 |
14:41:29 |
1116 |
212 |
BATE |
00041792934TRLO0 |
| 09/09/2025 |
14:40:12 |
630 |
212.2 |
BATE |
00041792893TRLO0 |
| 09/09/2025 |
14:40:12 |
684 |
212.2 |
BATE |
00041792894TRLO0 |
| 09/09/2025 |
14:38:25 |
768 |
212.2 |
XLON |
00041792847TRLO0 |
| 09/09/2025 |
14:36:19 |
1204 |
212 |
BATE |
00041792794TRLO0 |
| 09/09/2025 |
14:36:19 |
1152 |
212 |
XLON |
00041792793TRLO0 |
| 09/09/2025 |
14:36:19 |
41 |
212 |
XLON |
00041792792TRLO0 |
| 09/09/2025 |
14:35:24 |
723 |
212 |
CHIX |
00041792764TRLO0 |
| 09/09/2025 |
14:35:24 |
332 |
212 |
CHIX |
00041792765TRLO0 |
| 09/09/2025 |
14:35:17 |
748 |
212 |
BATE |
00041792760TRLO0 |
| 09/09/2025 |
14:17:04 |
606 |
211.4 |
XLON |
00041792280TRLO0 |
| 09/09/2025 |
14:17:04 |
706 |
211.4 |
BATE |
00041792279TRLO0 |
| 09/09/2025 |
14:17:04 |
339 |
211.4 |
TRQX |
00041792278TRLO0 |
| 09/09/2025 |
14:07:51 |
539 |
211.6 |
XLON |
00041792067TRLO0 |
| 09/09/2025 |
14:07:51 |
630 |
211.6 |
BATE |
00041792069TRLO0 |
| 09/09/2025 |
14:03:01 |
518 |
212 |
XLON |
00041791934TRLO0 |
| 09/09/2025 |
14:03:01 |
599 |
212 |
BATE |
00041791935TRLO0 |
| 09/09/2025 |
14:03:01 |
650 |
212 |
CHIX |
00041791936TRLO0 |
| 09/09/2025 |
13:58:35 |
597 |
212.6 |
XLON |
00041791848TRLO0 |
| 09/09/2025 |
13:58:35 |
831 |
212.6 |
BATE |
00041791847TRLO0 |
| 09/09/2025 |
13:58:35 |
683 |
212.6 |
XLON |
00041791846TRLO0 |
| 09/09/2025 |
13:58:35 |
854 |
212.6 |
BATE |
00041791845TRLO0 |
| 09/09/2025 |
13:48:40 |
625 |
212.8 |
BATE |
00041791626TRLO0 |
| 09/09/2025 |
13:48:40 |
1224 |
212.8 |
BATE |
00041791619TRLO0 |
| 09/09/2025 |
13:46:40 |
455 |
213 |
BATE |
00041791555TRLO0 |
| 09/09/2025 |
13:46:40 |
92 |
213 |
BATE |
00041791552TRLO0 |
| 09/09/2025 |
13:46:40 |
402 |
213 |
BATE |
00041791554TRLO0 |
| 09/09/2025 |
13:46:30 |
760 |
213 |
XLON |
00041791546TRLO0 |
| 09/09/2025 |
13:46:29 |
1084 |
213 |
XLON |
00041791544TRLO0 |
| 09/09/2025 |
13:46:29 |
715 |
213 |
BATE |
00041791545TRLO0 |
| 09/09/2025 |
13:34:16 |
789 |
213 |
XLON |
00041791246TRLO0 |
| 09/09/2025 |
13:34:16 |
704 |
213 |
BATE |
00041791247TRLO0 |
| 09/09/2025 |
13:34:16 |
969 |
213 |
CHIX |
00041791248TRLO0 |
| 09/09/2025 |
13:34:16 |
365 |
213 |
TRQX |
00041791245TRLO0 |
| 09/09/2025 |
13:30:52 |
621 |
213.2 |
XLON |
00041791166TRLO0 |
| 09/09/2025 |
13:17:15 |
718 |
213 |
XLON |
00041790932TRLO0 |
| 09/09/2025 |
13:10:11 |
739 |
212.6 |
BATE |
00041790793TRLO0 |
| 09/09/2025 |
13:08:24 |
573 |
212.6 |
BATE |
00041790737TRLO0 |
| 09/09/2025 |
13:07:28 |
729 |
212.6 |
BATE |
00041790715TRLO0 |
| 09/09/2025 |
13:07:28 |
647 |
212.4 |
XLON |
00041790705TRLO0 |
| 09/09/2025 |
13:06:53 |
897 |
212.4 |
XLON |
00041790676TRLO0 |
| 09/09/2025 |
12:50:13 |
403 |
212 |
XLON |
00041790322TRLO0 |
| 09/09/2025 |
12:50:13 |
460 |
212 |
BATE |
00041790323TRLO0 |
| 09/09/2025 |
12:45:09 |
543 |
212.2 |
XLON |
00041790212TRLO0 |
| 09/09/2025 |
12:45:04 |
766 |
212.4 |
BATE |
00041790198TRLO0 |
| 09/09/2025 |
12:45:04 |
774 |
212.4 |
XLON |
00041790195TRLO0 |
| 09/09/2025 |
12:45:04 |
1043 |
212.4 |
BATE |
00041790196TRLO0 |
| 09/09/2025 |
12:45:04 |
905 |
212.4 |
CHIX |
00041790197TRLO0 |
| 09/09/2025 |
12:45:04 |
265 |
212.4 |
TRQX |
00041790194TRLO0 |
| 09/09/2025 |
12:43:38 |
7 |
212.4 |
XLON |
00041790173TRLO0 |
| 09/09/2025 |
12:43:38 |
28 |
212.4 |
XLON |
00041790172TRLO0 |
| 09/09/2025 |
12:43:38 |
84 |
212.4 |
XLON |
00041790171TRLO0 |
| 09/09/2025 |
12:43:14 |
24 |
212.4 |
XLON |
00041790164TRLO0 |
| 09/09/2025 |
12:43:14 |
11 |
212.4 |
XLON |
00041790163TRLO0 |
| 09/09/2025 |
12:43:14 |
35 |
212.4 |
XLON |
00041790162TRLO0 |
| 09/09/2025 |
12:43:14 |
138 |
212.4 |
XLON |
00041790161TRLO0 |
| 09/09/2025 |
12:43:14 |
363 |
212.4 |
XLON |
00041790160TRLO0 |
| 09/09/2025 |
12:43:14 |
139 |
212.6 |
BATE |
00041790157TRLO0 |
| 09/09/2025 |
12:43:14 |
59 |
212.6 |
BATE |
00041790158TRLO0 |
| 09/09/2025 |
12:43:14 |
206 |
212.6 |
BATE |
00041790159TRLO0 |
| 09/09/2025 |
12:38:24 |
392 |
212.6 |
BATE |
00041790078TRLO0 |
| 09/09/2025 |
12:24:01 |
125 |
212.4 |
BATE |
00041789834TRLO0 |
| 09/09/2025 |
12:24:01 |
15 |
212.4 |
BATE |
00041789835TRLO0 |
| 09/09/2025 |
12:23:01 |
29 |
212.4 |
BATE |
00041789817TRLO0 |
| 09/09/2025 |
12:23:01 |
6 |
212.4 |
BATE |
00041789818TRLO0 |
| 09/09/2025 |
12:23:01 |
35 |
212.4 |
BATE |
00041789816TRLO0 |
| 09/09/2025 |
12:22:39 |
91 |
212.4 |
XLON |
00041789809TRLO0 |
| 09/09/2025 |
12:22:39 |
120 |
212.4 |
XLON |
00041789808TRLO0 |
| 09/09/2025 |
12:22:39 |
234 |
212.4 |
XLON |
00041789807TRLO0 |
| 09/09/2025 |
12:22:03 |
7 |
212.4 |
XLON |
00041789785TRLO0 |
| 09/09/2025 |
12:22:03 |
35 |
212.4 |
XLON |
00041789784TRLO0 |
| 09/09/2025 |
12:22:03 |
390 |
212.4 |
XLON |
00041789783TRLO0 |
| 09/09/2025 |
12:18:58 |
105 |
212.8 |
BATE |
00041789695TRLO0 |
| 09/09/2025 |
12:18:58 |
746 |
212.8 |
BATE |
00041789696TRLO0 |
| 09/09/2025 |
12:18:58 |
37 |
212.8 |
BATE |
00041789697TRLO0 |
| 09/09/2025 |
12:18:58 |
23 |
212.6 |
XLON |
00041789692TRLO0 |
| 09/09/2025 |
12:18:58 |
851 |
212.6 |
XLON |
00041789691TRLO0 |
| 09/09/2025 |
12:18:58 |
52 |
212.6 |
XLON |
00041789690TRLO0 |
| 09/09/2025 |
12:18:58 |
661 |
212.6 |
BATE |
00041789693TRLO0 |
| 09/09/2025 |
12:18:58 |
276 |
212.6 |
BATE |
00041789694TRLO0 |
| 09/09/2025 |
12:03:55 |
863 |
212.8 |
XLON |
00041789462TRLO0 |
| 09/09/2025 |
12:03:55 |
1012 |
212.8 |
BATE |
00041789461TRLO0 |
| 09/09/2025 |
11:54:37 |
865 |
212.8 |
XLON |
00041789246TRLO0 |
| 09/09/2025 |
11:54:37 |
1075 |
212.8 |
BATE |
00041789244TRLO0 |
| 09/09/2025 |
11:54:37 |
1009 |
212.8 |
CHIX |
00041789243TRLO0 |
| 09/09/2025 |
11:54:37 |
370 |
212.8 |
TRQX |
00041789245TRLO0 |
| 09/09/2025 |
11:53:56 |
5 |
213 |
XLON |
00041789224TRLO0 |
| 09/09/2025 |
11:53:56 |
507 |
213 |
XLON |
00041789223TRLO0 |
| 09/09/2025 |
11:50:04 |
510 |
213 |
BATE |
00041789161TRLO0 |
| 09/09/2025 |
11:48:08 |
190 |
213 |
XLON |
00041789131TRLO0 |
| 09/09/2025 |
11:48:08 |
272 |
213 |
XLON |
00041789130TRLO0 |
| 09/09/2025 |
11:45:14 |
391 |
213 |
BATE |
00041789053TRLO0 |
| 09/09/2025 |
11:31:50 |
30 |
213 |
BATE |
00041788765TRLO0 |
| 09/09/2025 |
11:31:50 |
1538 |
213 |
BATE |
00041788766TRLO0 |
| 09/09/2025 |
11:31:50 |
1348 |
213 |
XLON |
00041788764TRLO0 |
| 09/09/2025 |
11:31:50 |
265 |
213 |
XLON |
00041788763TRLO0 |
| 09/09/2025 |
11:23:00 |
265 |
213 |
BATE |
00041788586TRLO0 |
| 09/09/2025 |
11:23:00 |
250 |
213 |
BATE |
00041788587TRLO0 |
| 09/09/2025 |
11:22:02 |
392 |
213 |
XLON |
00041788540TRLO0 |
| 09/09/2025 |
11:19:08 |
35 |
213 |
BATE |
00041788493TRLO0 |
| 09/09/2025 |
11:19:08 |
974 |
213 |
BATE |
00041788494TRLO0 |
| 09/09/2025 |
11:19:08 |
65 |
213 |
BATE |
00041788492TRLO0 |
| 09/09/2025 |
11:19:08 |
154 |
213 |
XLON |
00041788491TRLO0 |
| 09/09/2025 |
11:19:08 |
1400 |
213 |
XLON |
00041788490TRLO0 |
| 09/09/2025 |
11:00:46 |
534 |
213 |
XLON |
00041788141TRLO0 |
| 09/09/2025 |
11:00:46 |
1015 |
213 |
BATE |
00041788143TRLO0 |
| 09/09/2025 |
11:00:46 |
673 |
213 |
CHIX |
00041788142TRLO0 |
| 09/09/2025 |
11:00:46 |
502 |
213 |
TRQX |
00041788140TRLO0 |
| 09/09/2025 |
10:56:54 |
505 |
213.2 |
BATE |
00041788039TRLO0 |
| 09/09/2025 |
10:53:02 |
267 |
213.2 |
XLON |
00041787973TRLO0 |
| 09/09/2025 |
10:53:02 |
73 |
213.2 |
XLON |
00041787972TRLO0 |
| 09/09/2025 |
10:53:02 |
102 |
213.2 |
XLON |
00041787971TRLO0 |
| 09/09/2025 |
10:52:04 |
249 |
213.2 |
BATE |
00041787959TRLO0 |
| 09/09/2025 |
10:52:04 |
238 |
213.2 |
BATE |
00041787958TRLO0 |
| 09/09/2025 |
10:47:14 |
419 |
213.2 |
XLON |
00041787842TRLO0 |
| 09/09/2025 |
10:47:14 |
65 |
213.2 |
XLON |
00041787841TRLO0 |
| 09/09/2025 |
10:41:26 |
333 |
213.2 |
XLON |
00041787680TRLO0 |
| 09/09/2025 |
10:41:26 |
104 |
213.2 |
XLON |
00041787679TRLO0 |
| 09/09/2025 |
10:38:32 |
479 |
213.2 |
BATE |
00041787625TRLO0 |
| 09/09/2025 |
10:38:32 |
65 |
213.2 |
BATE |
00041787626TRLO0 |
| 09/09/2025 |
10:38:32 |
500 |
213.2 |
BATE |
00041787627TRLO0 |
| 09/09/2025 |
10:38:32 |
708 |
213.2 |
BATE |
00041787628TRLO0 |
| 09/09/2025 |
10:35:38 |
13 |
213.2 |
XLON |
00041787584TRLO0 |
| 09/09/2025 |
10:35:38 |
487 |
213.2 |
XLON |
00041787583TRLO0 |
| 09/09/2025 |
10:29:50 |
475 |
213 |
XLON |
00041787459TRLO0 |
| 09/09/2025 |
10:28:11 |
925 |
213 |
BATE |
00041787432TRLO0 |
| 09/09/2025 |
10:28:08 |
5 |
213 |
BATE |
00041787431TRLO0 |
| 09/09/2025 |
10:28:08 |
951 |
213 |
BATE |
00041787430TRLO0 |
| 09/09/2025 |
10:28:08 |
428 |
213 |
XLON |
00041787424TRLO0 |
| 09/09/2025 |
10:28:08 |
519 |
213 |
BATE |
00041787429TRLO0 |
| 09/09/2025 |
10:28:08 |
738 |
213 |
CHIX |
00041787427TRLO0 |
| 09/09/2025 |
10:28:08 |
178 |
213 |
CHIX |
00041787428TRLO0 |
| 09/09/2025 |
10:28:08 |
137 |
213 |
TRQX |
00041787425TRLO0 |
| 09/09/2025 |
10:28:08 |
255 |
213 |
TRQX |
00041787426TRLO0 |
| 09/09/2025 |
10:28:08 |
91 |
213 |
XLON |
00041787423TRLO0 |
| 09/09/2025 |
10:18:14 |
444 |
213.2 |
XLON |
00041787188TRLO0 |
| 09/09/2025 |
10:13:24 |
389 |
213 |
XLON |
00041787118TRLO0 |
| 09/09/2025 |
10:08:34 |
404 |
213 |
XLON |
00041787046TRLO0 |
| 09/09/2025 |
10:03:44 |
471 |
213 |
XLON |
00041786942TRLO0 |
| 09/09/2025 |
10:00:23 |
71 |
212.8 |
BATE |
00041786874TRLO0 |
| 09/09/2025 |
09:57:10 |
2982 |
213 |
BATE |
00041786774TRLO0 |
| 09/09/2025 |
09:50:56 |
1617 |
213 |
XLON |
00041786587TRLO0 |
| 09/09/2025 |
09:49:46 |
519 |
213 |
XLON |
00041786551TRLO0 |
| 09/09/2025 |
09:49:46 |
519 |
213 |
BATE |
00041786552TRLO0 |
| 09/09/2025 |
09:41:30 |
519 |
213 |
BATE |
00041786329TRLO0 |
| 09/09/2025 |
09:41:30 |
1219 |
213 |
CHIX |
00041786328TRLO0 |
| 09/09/2025 |
09:34:44 |
454 |
213.2 |
XLON |
00041786096TRLO0 |
| 09/09/2025 |
09:20:27 |
1779 |
212.8 |
BATE |
00041785750TRLO0 |
| 09/09/2025 |
09:20:27 |
1682 |
212.8 |
XLON |
00041785749TRLO0 |
| 09/09/2025 |
09:20:27 |
7 |
212.8 |
XLON |
00041785748TRLO0 |
| 09/09/2025 |
08:58:42 |
752 |
212.2 |
BATE |
00041785218TRLO0 |
| 09/09/2025 |
08:58:42 |
724 |
212.2 |
XLON |
00041785217TRLO0 |
| 09/09/2025 |
08:51:05 |
695 |
212.6 |
BATE |
00041784940TRLO0 |
| 09/09/2025 |
08:51:05 |
522 |
212.6 |
XLON |
00041784938TRLO0 |
| 09/09/2025 |
08:51:05 |
130 |
212.6 |
XLON |
00041784937TRLO0 |
| 09/09/2025 |
08:51:05 |
969 |
212.6 |
BATE |
00041784939TRLO0 |
| 09/09/2025 |
08:43:49 |
412 |
212.6 |
XLON |
00041784706TRLO0 |
| 09/09/2025 |
08:43:33 |
1600 |
213 |
BATE |
00041784692TRLO0 |
| 09/09/2025 |
08:43:33 |
519 |
212.8 |
BATE |
00041784691TRLO0 |
| 09/09/2025 |
08:43:33 |
911 |
212.8 |
CHIX |
00041784690TRLO0 |
| 09/09/2025 |
08:43:33 |
592 |
212.8 |
XLON |
00041784688TRLO0 |
| 09/09/2025 |
08:43:33 |
284 |
212.8 |
TRQX |
00041784689TRLO0 |
| 09/09/2025 |
08:36:01 |
658 |
213 |
XLON |
00041784351TRLO0 |
| 09/09/2025 |
08:32:48 |
1158 |
213 |
BATE |
00041784276TRLO0 |
| 09/09/2025 |
08:32:48 |
728 |
212.8 |
XLON |
00041784275TRLO0 |
| 09/09/2025 |
08:27:44 |
519 |
212.8 |
BATE |
00041784034TRLO0 |
| 09/09/2025 |
08:27:44 |
822 |
212.8 |
XLON |
00041784033TRLO0 |
| 09/09/2025 |
08:20:49 |
539 |
213 |
XLON |
00041783817TRLO0 |
| 09/09/2025 |
08:09:50 |
519 |
213.2 |
BATE |
00041782698TRLO0 |
| 09/09/2025 |
08:09:49 |
1577 |
213.6 |
BATE |
00041782693TRLO0 |
| 09/09/2025 |
08:09:49 |
525 |
213.4 |
XLON |
00041782691TRLO0 |
| 09/09/2025 |
08:09:49 |
479 |
213.4 |
TRQX |
00041782692TRLO0 |
| 09/09/2025 |
08:09:13 |
751 |
213.6 |
XLON |
00041782547TRLO0 |
| 09/09/2025 |
08:09:12 |
385 |
213.6 |
BATE |
00041782546TRLO0 |
| 09/09/2025 |
08:09:12 |
624 |
213.6 |
XLON |
00041782545TRLO0 |
| 09/09/2025 |
08:09:12 |
134 |
213.6 |
BATE |
00041782543TRLO0 |
| 09/09/2025 |
08:09:12 |
1272 |
213.6 |
CHIX |
00041782544TRLO0 |
| 09/09/2025 |
08:07:56 |
254 |
213.8 |
XLON |
00041782244TRLO0 |
| 09/09/2025 |
08:07:56 |
352 |
213.8 |
XLON |
00041782245TRLO0 |
