PR Newswire
LONDON, United Kingdom, September 11
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 |
10 September 2025 |
| Number of ordinary shares purchased |
149,358 |
| Weighted average price paid (p) |
214.0441 |
| Highest price paid (p) |
215.20 |
| Lowest price paid (p) |
211.80 |
Following the above purchase, FirstGroup holds 185,933,440 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 564,761,575. 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 September 2025 is 564,761,575. 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 |
214.04 |
60,979 |
| BATE |
214.05 |
69,820 |
| CHIX |
214.00 |
13,887 |
| TRQX |
214.08 |
4,672 |
Individual Transactions
| 10/09/2025 |
16:16:35 |
809 |
214.2 |
BATE |
00041818691TRLO0 |
| 10/09/2025 |
16:16:35 |
647 |
214.2 |
XLON |
00041818690TRLO0 |
| 10/09/2025 |
16:16:35 |
925 |
214.2 |
XLON |
00041818686TRLO0 |
| 10/09/2025 |
16:16:35 |
1154 |
214.2 |
BATE |
00041818687TRLO0 |
| 10/09/2025 |
16:16:20 |
509 |
214.4 |
XLON |
00041818656TRLO0 |
| 10/09/2025 |
16:16:20 |
139 |
214.4 |
XLON |
00041818655TRLO0 |
| 10/09/2025 |
16:15:40 |
393 |
214.4 |
XLON |
00041818625TRLO0 |
| 10/09/2025 |
16:15:14 |
350 |
214.4 |
XLON |
00041818603TRLO0 |
| 10/09/2025 |
16:15:14 |
60 |
214.4 |
XLON |
00041818602TRLO0 |
| 10/09/2025 |
16:09:18 |
45 |
214.4 |
CHIX |
00041818224TRLO0 |
| 10/09/2025 |
16:09:18 |
1044 |
214.4 |
BATE |
00041818222TRLO0 |
| 10/09/2025 |
16:09:18 |
609 |
214.4 |
CHIX |
00041818223TRLO0 |
| 10/09/2025 |
16:09:18 |
1659 |
214.4 |
XLON |
00041818221TRLO0 |
| 10/09/2025 |
16:09:18 |
201 |
214.4 |
BATE |
00041818219TRLO0 |
| 10/09/2025 |
16:09:18 |
937 |
214.4 |
CHIX |
00041818220TRLO0 |
| 10/09/2025 |
16:09:18 |
511 |
214.4 |
TRQX |
00041818217TRLO0 |
| 10/09/2025 |
16:09:18 |
1535 |
214.4 |
XLON |
00041818216TRLO0 |
| 10/09/2025 |
16:09:18 |
1800 |
214.4 |
BATE |
00041818218TRLO0 |
| 10/09/2025 |
16:05:16 |
436 |
214.4 |
BATE |
00041817818TRLO0 |
| 10/09/2025 |
16:03:20 |
322 |
214.4 |
BATE |
00041817730TRLO0 |
| 10/09/2025 |
16:03:20 |
242 |
214.4 |
BATE |
00041817733TRLO0 |
| 10/09/2025 |
16:01:24 |
583 |
214.4 |
BATE |
00041817660TRLO0 |
| 10/09/2025 |
15:59:28 |
616 |
214.4 |
BATE |
00041817546TRLO0 |
| 10/09/2025 |
15:57:32 |
239 |
214.4 |
BATE |
00041817390TRLO0 |
| 10/09/2025 |
15:57:32 |
220 |
214.4 |
BATE |
00041817391TRLO0 |
| 10/09/2025 |
15:55:36 |
166 |
214.4 |
BATE |
00041817288TRLO0 |
| 10/09/2025 |
15:55:36 |
326 |
214.4 |
BATE |
00041817289TRLO0 |
| 10/09/2025 |
15:51:22 |
882 |
214 |
XLON |
00041817054TRLO0 |
| 10/09/2025 |
15:44:46 |
682 |
214.2 |
XLON |
00041816551TRLO0 |
| 10/09/2025 |
15:44:16 |
555 |
214.2 |
BATE |
00041816520TRLO0 |
| 10/09/2025 |
15:44:12 |
898 |
214.4 |
BATE |
00041816519TRLO0 |
| 10/09/2025 |
15:44:12 |
1151 |
214.4 |
XLON |
00041816518TRLO0 |
| 10/09/2025 |
15:43:59 |
452 |
214.4 |
BATE |
00041816511TRLO0 |
| 10/09/2025 |
15:36:07 |
536 |
214.4 |
BATE |
00041816204TRLO0 |
| 10/09/2025 |
15:36:06 |
408 |
214.4 |
XLON |
00041816202TRLO0 |
| 10/09/2025 |
15:36:06 |
242 |
214.4 |
BATE |
00041816203TRLO0 |
| 10/09/2025 |
15:36:06 |
551 |
214.4 |
BATE |
00041816201TRLO0 |
| 10/09/2025 |
15:35:41 |
527 |
214.4 |
BATE |
00041816194TRLO0 |
| 10/09/2025 |
15:35:03 |
538 |
214.4 |
BATE |
00041816167TRLO0 |
| 10/09/2025 |
15:33:53 |
14 |
214.4 |
BATE |
00041816131TRLO0 |
| 10/09/2025 |
15:33:45 |
351 |
214.4 |
XLON |
00041816122TRLO0 |
| 10/09/2025 |
15:33:20 |
574 |
214.4 |
BATE |
00041816098TRLO0 |
| 10/09/2025 |
15:33:15 |
894 |
214.6 |
BATE |
00041816091TRLO0 |
| 10/09/2025 |
15:33:15 |
231 |
214.6 |
XLON |
00041816090TRLO0 |
| 10/09/2025 |
15:33:15 |
370 |
214.6 |
XLON |
00041816089TRLO0 |
| 10/09/2025 |
15:33:15 |
1166 |
214.6 |
XLON |
00041816088TRLO0 |
| 10/09/2025 |
15:33:15 |
974 |
214.6 |
BATE |
00041816085TRLO0 |
| 10/09/2025 |
15:33:15 |
1299 |
214.6 |
CHIX |
00041816087TRLO0 |
| 10/09/2025 |
15:33:15 |
423 |
214.6 |
TRQX |
00041816086TRLO0 |
| 10/09/2025 |
15:31:26 |
749 |
214.8 |
XLON |
00041816026TRLO0 |
| 10/09/2025 |
15:25:26 |
2540 |
214.8 |
XLON |
00041815807TRLO0 |
| 10/09/2025 |
15:18:30 |
527 |
214.6 |
BATE |
00041815451TRLO0 |
| 10/09/2025 |
15:17:05 |
272 |
214.8 |
XLON |
00041815364TRLO0 |
| 10/09/2025 |
15:17:05 |
466 |
214.8 |
XLON |
00041815362TRLO0 |
| 10/09/2025 |
15:17:05 |
1247 |
214.8 |
BATE |
00041815363TRLO0 |
| 10/09/2025 |
15:11:52 |
647 |
215 |
BATE |
00041815073TRLO0 |
| 10/09/2025 |
15:11:52 |
96 |
215 |
BATE |
00041815074TRLO0 |
| 10/09/2025 |
15:11:52 |
64 |
215 |
BATE |
00041815075TRLO0 |
| 10/09/2025 |
15:11:52 |
1154 |
215 |
BATE |
00041815076TRLO0 |
| 10/09/2025 |
15:11:52 |
728 |
214.8 |
XLON |
00041815071TRLO0 |
| 10/09/2025 |
15:11:52 |
623 |
214.8 |
BATE |
00041815072TRLO0 |
| 10/09/2025 |
15:11:25 |
549 |
215 |
BATE |
00041815052TRLO0 |
| 10/09/2025 |
15:02:26 |
1243 |
214.4 |
XLON |
00041814612TRLO0 |
| 10/09/2025 |
15:02:26 |
811 |
214.4 |
BATE |
00041814611TRLO0 |
| 10/09/2025 |
15:02:26 |
1301 |
214.4 |
CHIX |
00041814609TRLO0 |
| 10/09/2025 |
15:02:26 |
457 |
214.4 |
TRQX |
00041814610TRLO0 |
| 10/09/2025 |
14:57:59 |
563 |
214.6 |
BATE |
00041814393TRLO0 |
| 10/09/2025 |
14:57:58 |
584 |
214.6 |
BATE |
00041814391TRLO0 |
| 10/09/2025 |
14:57:58 |
564 |
214.6 |
BATE |
00041814390TRLO0 |
| 10/09/2025 |
14:57:58 |
564 |
214.6 |
BATE |
00041814389TRLO0 |
| 10/09/2025 |
14:57:54 |
302 |
214.8 |
XLON |
00041814383TRLO0 |
| 10/09/2025 |
14:57:54 |
186 |
214.8 |
XLON |
00041814382TRLO0 |
| 10/09/2025 |
14:57:54 |
541 |
214.8 |
XLON |
00041814381TRLO0 |
| 10/09/2025 |
14:57:54 |
300 |
214.8 |
XLON |
00041814380TRLO0 |
| 10/09/2025 |
14:57:54 |
762 |
214.8 |
XLON |
00041814379TRLO0 |
| 10/09/2025 |
14:57:54 |
318 |
214.8 |
XLON |
00041814378TRLO0 |
| 10/09/2025 |
14:57:54 |
141 |
214.8 |
XLON |
00041814377TRLO0 |
| 10/09/2025 |
14:40:10 |
597 |
213.8 |
BATE |
00041813588TRLO0 |
| 10/09/2025 |
14:39:14 |
523 |
213.8 |
XLON |
00041813537TRLO0 |
| 10/09/2025 |
14:36:22 |
378 |
214 |
XLON |
00041813409TRLO0 |
| 10/09/2025 |
14:36:22 |
479 |
214 |
BATE |
00041813410TRLO0 |
| 10/09/2025 |
14:36:22 |
567 |
214.2 |
XLON |
00041813407TRLO0 |
| 10/09/2025 |
14:36:22 |
720 |
214.2 |
BATE |
00041813408TRLO0 |
| 10/09/2025 |
14:32:50 |
282 |
214.4 |
TRQX |
00041813261TRLO0 |
| 10/09/2025 |
14:32:50 |
552 |
214.4 |
BATE |
00041813258TRLO0 |
| 10/09/2025 |
14:32:50 |
9 |
214.4 |
BATE |
00041813259TRLO0 |
| 10/09/2025 |
14:32:50 |
843 |
214.4 |
CHIX |
00041813260TRLO0 |
| 10/09/2025 |
14:31:36 |
577 |
214.6 |
XLON |
00041813084TRLO0 |
| 10/09/2025 |
14:29:49 |
770 |
214.6 |
XLON |
00041812799TRLO0 |
| 10/09/2025 |
14:29:49 |
455 |
214.6 |
BATE |
00041812800TRLO0 |
| 10/09/2025 |
14:28:17 |
410 |
214 |
BATE |
00041812719TRLO0 |
| 10/09/2025 |
14:25:21 |
472 |
214.2 |
BATE |
00041812624TRLO0 |
| 10/09/2025 |
14:25:21 |
397 |
214.2 |
XLON |
00041812623TRLO0 |
| 10/09/2025 |
14:25:21 |
566 |
214.4 |
XLON |
00041812621TRLO0 |
| 10/09/2025 |
14:25:21 |
674 |
214.4 |
BATE |
00041812622TRLO0 |
| 10/09/2025 |
14:17:14 |
655 |
214.6 |
XLON |
00041812276TRLO0 |
| 10/09/2025 |
14:17:14 |
808 |
214.6 |
BATE |
00041812277TRLO0 |
| 10/09/2025 |
14:17:05 |
993 |
214.8 |
XLON |
00041812270TRLO0 |
| 10/09/2025 |
14:17:05 |
1152 |
214.8 |
BATE |
00041812269TRLO0 |
| 10/09/2025 |
14:17:00 |
7 |
215 |
XLON |
00041812267TRLO0 |
| 10/09/2025 |
14:17:00 |
521 |
215 |
XLON |
00041812266TRLO0 |
| 10/09/2025 |
14:15:04 |
562 |
215 |
BATE |
00041812188TRLO0 |
| 10/09/2025 |
14:12:10 |
4 |
215 |
BATE |
00041812033TRLO0 |
| 10/09/2025 |
14:12:10 |
411 |
215 |
BATE |
00041812034TRLO0 |
| 10/09/2025 |
14:10:35 |
625 |
215 |
BATE |
00041811919TRLO0 |
| 10/09/2025 |
14:06:44 |
599 |
215 |
XLON |
00041811687TRLO0 |
| 10/09/2025 |
14:06:44 |
698 |
215 |
BATE |
00041811688TRLO0 |
| 10/09/2025 |
14:06:44 |
875 |
215 |
CHIX |
00041811684TRLO0 |
| 10/09/2025 |
14:06:44 |
63 |
215 |
CHIX |
00041811685TRLO0 |
| 10/09/2025 |
14:06:44 |
337 |
215 |
TRQX |
00041811686TRLO0 |
| 10/09/2025 |
13:52:26 |
570 |
214.8 |
XLON |
00041811047TRLO0 |
| 10/09/2025 |
13:52:26 |
890 |
214.8 |
BATE |
00041811046TRLO0 |
| 10/09/2025 |
13:52:26 |
612 |
214.8 |
XLON |
00041811044TRLO0 |
| 10/09/2025 |
13:52:26 |
616 |
214.8 |
BATE |
00041811045TRLO0 |
| 10/09/2025 |
13:47:57 |
727 |
215 |
XLON |
00041810836TRLO0 |
| 10/09/2025 |
13:33:47 |
593 |
214.8 |
XLON |
00041810240TRLO0 |
| 10/09/2025 |
13:33:47 |
602 |
214.8 |
BATE |
00041810239TRLO0 |
| 10/09/2025 |
13:33:47 |
835 |
214.8 |
XLON |
00041810238TRLO0 |
| 10/09/2025 |
13:31:55 |
1003 |
215 |
XLON |
00041810179TRLO0 |
| 10/09/2025 |
13:29:50 |
741 |
214.8 |
XLON |
00041809953TRLO0 |
| 10/09/2025 |
13:29:50 |
597 |
214.8 |
BATE |
00041809952TRLO0 |
| 10/09/2025 |
13:29:50 |
191 |
214.8 |
XLON |
00041809949TRLO0 |
| 10/09/2025 |
13:29:50 |
542 |
214.8 |
XLON |
00041809948TRLO0 |
| 10/09/2025 |
13:29:50 |
1037 |
214.8 |
BATE |
00041809951TRLO0 |
| 10/09/2025 |
13:29:50 |
709 |
214.8 |
CHIX |
00041809950TRLO0 |
| 10/09/2025 |
13:23:57 |
829 |
215 |
BATE |
00041809692TRLO0 |
| 10/09/2025 |
13:23:57 |
736 |
215 |
XLON |
00041809691TRLO0 |
| 10/09/2025 |
13:20:48 |
808 |
214.8 |
BATE |
00041809587TRLO0 |
| 10/09/2025 |
13:20:48 |
410 |
214.8 |
TRQX |
00041809586TRLO0 |
| 10/09/2025 |
13:20:48 |
753 |
214.8 |
XLON |
00041809582TRLO0 |
| 10/09/2025 |
13:20:46 |
424 |
214.8 |
XLON |
00041809575TRLO0 |
| 10/09/2025 |
13:11:16 |
9 |
215 |
BATE |
00041809351TRLO0 |
| 10/09/2025 |
13:11:16 |
400 |
215 |
BATE |
00041809350TRLO0 |
| 10/09/2025 |
13:07:22 |
400 |
215 |
BATE |
00041809238TRLO0 |
| 10/09/2025 |
13:07:22 |
91 |
215 |
BATE |
00041809239TRLO0 |
| 10/09/2025 |
12:59:49 |
880 |
215 |
BATE |
00041808960TRLO0 |
| 10/09/2025 |
12:59:49 |
546 |
215 |
BATE |
00041808959TRLO0 |
| 10/09/2025 |
12:55:00 |
627 |
215 |
XLON |
00041808819TRLO0 |
| 10/09/2025 |
12:55:00 |
233 |
214.8 |
BATE |
00041808817TRLO0 |
| 10/09/2025 |
12:55:00 |
289 |
215 |
BATE |
00041808818TRLO0 |
| 10/09/2025 |
12:55:00 |
593 |
214.8 |
XLON |
00041808814TRLO0 |
| 10/09/2025 |
12:55:00 |
675 |
214.8 |
BATE |
00041808816TRLO0 |
| 10/09/2025 |
12:55:00 |
691 |
214.8 |
CHIX |
00041808815TRLO0 |
| 10/09/2025 |
12:28:21 |
267 |
214.6 |
XLON |
00041807859TRLO0 |
| 10/09/2025 |
12:20:23 |
782 |
214.6 |
XLON |
00041807675TRLO0 |
| 10/09/2025 |
12:19:50 |
711 |
214.8 |
XLON |
00041807658TRLO0 |
| 10/09/2025 |
12:19:50 |
639 |
214.8 |
BATE |
00041807659TRLO0 |
| 10/09/2025 |
12:19:50 |
367 |
214.8 |
TRQX |
00041807657TRLO0 |
| 10/09/2025 |
12:19:49 |
519 |
215 |
XLON |
00041807655TRLO0 |
| 10/09/2025 |
12:19:49 |
941 |
215 |
BATE |
00041807653TRLO0 |
| 10/09/2025 |
12:19:49 |
985 |
215 |
CHIX |
00041807654TRLO0 |
| 10/09/2025 |
12:12:25 |
1704 |
215.2 |
BATE |
00041807459TRLO0 |
| 10/09/2025 |
12:12:25 |
697 |
215.2 |
BATE |
00041807460TRLO0 |
| 10/09/2025 |
12:09:49 |
546 |
215 |
XLON |
00041807391TRLO0 |
| 10/09/2025 |
12:06:44 |
625 |
215 |
BATE |
00041807301TRLO0 |
| 10/09/2025 |
12:06:44 |
542 |
215 |
XLON |
00041807300TRLO0 |
| 10/09/2025 |
11:58:58 |
651 |
215 |
BATE |
00041807095TRLO0 |
| 10/09/2025 |
11:54:15 |
407 |
215 |
XLON |
00041806971TRLO0 |
| 10/09/2025 |
11:52:13 |
561 |
214.6 |
XLON |
00041806911TRLO0 |
| 10/09/2025 |
11:52:13 |
229 |
214.6 |
BATE |
00041806910TRLO0 |
| 10/09/2025 |
11:28:48 |
543 |
214.4 |
BATE |
00041806329TRLO0 |
| 10/09/2025 |
11:28:48 |
267 |
214.4 |
BATE |
00041806330TRLO0 |
| 10/09/2025 |
11:28:48 |
320 |
214.6 |
BATE |
00041806327TRLO0 |
| 10/09/2025 |
11:28:48 |
77 |
214.6 |
BATE |
00041806328TRLO0 |
| 10/09/2025 |
11:26:18 |
642 |
214.6 |
BATE |
00041806267TRLO0 |
| 10/09/2025 |
11:26:18 |
1920 |
214.6 |
BATE |
00041806268TRLO0 |
| 10/09/2025 |
11:26:18 |
791 |
214.4 |
XLON |
00041806264TRLO0 |
| 10/09/2025 |
11:26:18 |
522 |
214.4 |
BATE |
00041806265TRLO0 |
| 10/09/2025 |
11:26:18 |
709 |
214.4 |
CHIX |
00041806266TRLO0 |
| 10/09/2025 |
11:26:18 |
289 |
214.4 |
TRQX |
00041806263TRLO0 |
| 10/09/2025 |
11:23:56 |
177 |
214.6 |
TRQX |
00041806196TRLO0 |
| 10/09/2025 |
11:23:56 |
240 |
214.6 |
TRQX |
00041806195TRLO0 |
| 10/09/2025 |
11:23:56 |
570 |
214.6 |
XLON |
00041806194TRLO0 |
| 10/09/2025 |
11:23:55 |
583 |
214.8 |
XLON |
00041806193TRLO0 |
| 10/09/2025 |
11:23:55 |
672 |
214.8 |
XLON |
00041806192TRLO0 |
| 10/09/2025 |
11:23:55 |
273 |
214.8 |
XLON |
00041806191TRLO0 |
| 10/09/2025 |
11:23:55 |
354 |
214.8 |
XLON |
00041806190TRLO0 |
| 10/09/2025 |
11:23:55 |
49 |
214.8 |
XLON |
00041806189TRLO0 |
| 10/09/2025 |
11:23:55 |
1011 |
214.6 |
CHIX |
00041806188TRLO0 |
| 10/09/2025 |
11:09:37 |
1966 |
213.8 |
XLON |
00041805564TRLO0 |
| 10/09/2025 |
11:07:30 |
519 |
213.8 |
BATE |
00041805509TRLO0 |
| 10/09/2025 |
11:07:30 |
519 |
213.8 |
BATE |
00041805506TRLO0 |
| 10/09/2025 |
10:48:40 |
77 |
213 |
XLON |
00041804882TRLO0 |
| 10/09/2025 |
10:48:40 |
402 |
213 |
XLON |
00041804881TRLO0 |
| 10/09/2025 |
10:39:54 |
298 |
213 |
XLON |
00041804573TRLO0 |
| 10/09/2025 |
10:39:54 |
386 |
213 |
XLON |
00041804572TRLO0 |
| 10/09/2025 |
10:33:49 |
658 |
213 |
BATE |
00041804290TRLO0 |
| 10/09/2025 |
10:33:49 |
519 |
213 |
XLON |
00041804289TRLO0 |
| 10/09/2025 |
10:28:16 |
1665 |
213 |
BATE |
00041803955TRLO0 |
| 10/09/2025 |
10:28:16 |
928 |
213 |
BATE |
00041803956TRLO0 |
| 10/09/2025 |
10:28:16 |
88 |
213 |
BATE |
00041803954TRLO0 |
| 10/09/2025 |
10:09:23 |
580 |
212.8 |
XLON |
00041803418TRLO0 |
| 10/09/2025 |
09:59:52 |
754 |
212.4 |
XLON |
00041803117TRLO0 |
| 10/09/2025 |
09:58:57 |
557 |
212.4 |
BATE |
00041803085TRLO0 |
| 10/09/2025 |
09:56:30 |
686 |
212 |
XLON |
00041802966TRLO0 |
| 10/09/2025 |
09:56:30 |
805 |
212 |
BATE |
00041802964TRLO0 |
| 10/09/2025 |
09:56:30 |
802 |
212 |
CHIX |
00041802965TRLO0 |
| 10/09/2025 |
09:42:36 |
704 |
212 |
XLON |
00041802607TRLO0 |
| 10/09/2025 |
09:42:36 |
895 |
212 |
BATE |
00041802608TRLO0 |
| 10/09/2025 |
09:34:49 |
482 |
212.2 |
XLON |
00041802433TRLO0 |
| 10/09/2025 |
09:33:52 |
590 |
212.2 |
BATE |
00041802395TRLO0 |
| 10/09/2025 |
09:33:52 |
562 |
212.2 |
XLON |
00041802393TRLO0 |
| 10/09/2025 |
09:33:52 |
660 |
212.2 |
BATE |
00041802392TRLO0 |
| 10/09/2025 |
09:33:52 |
141 |
212.2 |
BATE |
00041802394TRLO0 |
| 10/09/2025 |
09:33:52 |
341 |
212.2 |
TRQX |
00041802391TRLO0 |
| 10/09/2025 |
09:23:11 |
179 |
212.4 |
XLON |
00041801969TRLO0 |
| 10/09/2025 |
09:23:11 |
236 |
212.4 |
XLON |
00041801968TRLO0 |
| 10/09/2025 |
09:20:14 |
879 |
212.6 |
BATE |
00041801846TRLO0 |
| 10/09/2025 |
09:18:19 |
984 |
212.8 |
BATE |
00041801806TRLO0 |
| 10/09/2025 |
09:18:19 |
760 |
212.8 |
XLON |
00041801805TRLO0 |
| 10/09/2025 |
09:18:19 |
842 |
212.8 |
XLON |
00041801802TRLO0 |
| 10/09/2025 |
09:18:19 |
519 |
212.8 |
BATE |
00041801803TRLO0 |
| 10/09/2025 |
09:18:19 |
964 |
212.8 |
CHIX |
00041801804TRLO0 |
| 10/09/2025 |
09:12:05 |
333 |
213 |
XLON |
00041801693TRLO0 |
| 10/09/2025 |
09:12:05 |
309 |
213 |
XLON |
00041801692TRLO0 |
| 10/09/2025 |
09:12:05 |
649 |
213 |
XLON |
00041801691TRLO0 |
| 10/09/2025 |
09:07:20 |
1423 |
212.8 |
BATE |
00041801618TRLO0 |
| 10/09/2025 |
09:07:16 |
801 |
212.8 |
XLON |
00041801614TRLO0 |
| 10/09/2025 |
08:59:05 |
519 |
212.6 |
XLON |
00041801447TRLO0 |
| 10/09/2025 |
08:59:05 |
640 |
212.6 |
BATE |
00041801448TRLO0 |
| 10/09/2025 |
08:51:32 |
474 |
212.2 |
BATE |
00041801250TRLO0 |
| 10/09/2025 |
08:50:57 |
544 |
212.4 |
XLON |
00041801227TRLO0 |
| 10/09/2025 |
08:50:57 |
88 |
212.4 |
XLON |
00041801226TRLO0 |
| 10/09/2025 |
08:50:57 |
568 |
212.4 |
BATE |
00041801229TRLO0 |
| 10/09/2025 |
08:50:57 |
454 |
212.4 |
TRQX |
00041801228TRLO0 |
| 10/09/2025 |
08:44:28 |
433 |
212.4 |
XLON |
00041801059TRLO0 |
| 10/09/2025 |
08:41:19 |
488 |
212.2 |
BATE |
00041800948TRLO0 |
| 10/09/2025 |
08:37:12 |
521 |
212.2 |
XLON |
00041800811TRLO0 |
| 10/09/2025 |
08:37:12 |
855 |
212.2 |
BATE |
00041800810TRLO0 |
| 10/09/2025 |
08:37:12 |
940 |
212.2 |
CHIX |
00041800809TRLO0 |
| 10/09/2025 |
08:22:56 |
903 |
211.8 |
BATE |
00041800285TRLO0 |
| 10/09/2025 |
08:22:56 |
541 |
211.8 |
XLON |
00041800284TRLO0 |
| 10/09/2025 |
08:18:31 |
93 |
211.8 |
XLON |
00041800130TRLO0 |
| 10/09/2025 |
08:18:31 |
796 |
211.8 |
XLON |
00041800129TRLO0 |
| 10/09/2025 |
08:18:31 |
583 |
211.8 |
BATE |
00041800131TRLO0 |
| 10/09/2025 |
08:11:34 |
422 |
211.8 |
XLON |
00041799901TRLO0 |
| 10/09/2025 |
08:11:34 |
632 |
211.8 |
BATE |
00041799902TRLO0 |
| 10/09/2025 |
08:11:34 |
2 |
211.8 |
BATE |
00041799900TRLO0 |
| 10/09/2025 |
08:08:03 |
542 |
212.2 |
BATE |
00041799792TRLO0 |
| 10/09/2025 |
08:08:03 |
839 |
212.2 |
XLON |
00041799791TRLO0 |
| 10/09/2025 |
08:07:14 |
744 |
212.4 |
XLON |
00041799746TRLO0 |
| 10/09/2025 |
08:05:44 |
781 |
212.4 |
XLON |
00041799612TRLO0 |
| 10/09/2025 |
08:05:44 |
929 |
212.4 |
BATE |
00041799614TRLO0 |
| 10/09/2025 |
08:05:44 |
1104 |
212.4 |
CHIX |
00041799613TRLO0 |
| 10/09/2025 |
08:04:45 |
148 |
212.4 |
BATE |
00041799547TRLO0 |
| 10/09/2025 |
08:02:18 |
557 |
213 |
BATE |
00041799379TRLO0 |
| 10/09/2025 |
08:02:18 |
456 |
212.8 |
BATE |
00041799380TRLO0 |
| 10/09/2025 |
08:02:18 |
384 |
213 |
TRQX |
00041799378TRLO0 |
