PR Newswire
LONDON, United Kingdom, September 12
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 |
11 September 2025 |
| Number of ordinary shares purchased |
149,055 |
| Weighted average price paid (p) |
217.5517 |
| Highest price paid (p) |
218.80 |
| Lowest price paid (p) |
214.60 |
Following the above purchase, FirstGroup holds 186,082,495 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 564,612,520. 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 11 September 2025 is 564,612,520. 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 |
217.47 |
60,454 |
| BATE |
217.67 |
69,811 |
| CHIX |
217.38 |
14,079 |
| TRQX |
217.41 |
4,711 |
Individual Transactions
| 11/09/2025 |
16:19:30 |
1 |
218.8 |
BATE |
00041835073TRLO0 |
| 11/09/2025 |
16:19:31 |
820 |
218.8 |
BATE |
00041835075TRLO0 |
| 11/09/2025 |
09:11:50 |
710 |
218.6 |
CHIX |
00041822718TRLO0 |
| 11/09/2025 |
10:41:24 |
965 |
218.6 |
BATE |
00041824924TRLO0 |
| 11/09/2025 |
10:41:24 |
936 |
218.6 |
BATE |
00041824925TRLO0 |
| 11/09/2025 |
16:04:51 |
460 |
218.6 |
XLON |
00041834118TRLO0 |
| 11/09/2025 |
16:04:51 |
968 |
218.6 |
XLON |
00041834119TRLO0 |
| 11/09/2025 |
16:04:51 |
428 |
218.6 |
XLON |
00041834120TRLO0 |
| 11/09/2025 |
16:04:51 |
206 |
218.6 |
XLON |
00041834121TRLO0 |
| 11/09/2025 |
16:04:51 |
206 |
218.6 |
XLON |
00041834122TRLO0 |
| 11/09/2025 |
16:04:51 |
323 |
218.6 |
XLON |
00041834123TRLO0 |
| 11/09/2025 |
16:04:51 |
213 |
218.6 |
XLON |
00041834124TRLO0 |
| 11/09/2025 |
16:04:51 |
733 |
218.6 |
XLON |
00041834125TRLO0 |
| 11/09/2025 |
16:05:52 |
835 |
218.6 |
BATE |
00041834217TRLO0 |
| 11/09/2025 |
16:05:52 |
2105 |
218.6 |
BATE |
00041834218TRLO0 |
| 11/09/2025 |
08:56:45 |
737 |
218.4 |
XLON |
00041822109TRLO0 |
| 11/09/2025 |
08:57:00 |
515 |
218.4 |
BATE |
00041822119TRLO0 |
| 11/09/2025 |
09:11:59 |
514 |
218.4 |
BATE |
00041822723TRLO0 |
| 11/09/2025 |
09:11:59 |
843 |
218.4 |
XLON |
00041822724TRLO0 |
| 11/09/2025 |
09:11:59 |
41 |
218.4 |
TRQX |
00041822725TRLO0 |
| 11/09/2025 |
09:11:59 |
447 |
218.4 |
TRQX |
00041822726TRLO0 |
| 11/09/2025 |
09:11:59 |
1 |
218.4 |
BATE |
00041822727TRLO0 |
| 11/09/2025 |
10:41:24 |
515 |
218.4 |
BATE |
00041824922TRLO0 |
| 11/09/2025 |
10:41:24 |
623 |
218.4 |
XLON |
00041824923TRLO0 |
| 11/09/2025 |
10:41:24 |
598 |
218.4 |
XLON |
00041824926TRLO0 |
| 11/09/2025 |
10:41:24 |
975 |
218.4 |
CHIX |
00041824927TRLO0 |
| 11/09/2025 |
11:45:56 |
647 |
218.4 |
BATE |
00041826185TRLO0 |
| 11/09/2025 |
11:45:56 |
902 |
218.4 |
BATE |
00041826186TRLO0 |
| 11/09/2025 |
16:07:18 |
122 |
218.4 |
BATE |
00041834319TRLO0 |
| 11/09/2025 |
16:07:18 |
2222 |
218.4 |
BATE |
00041834320TRLO0 |
| 11/09/2025 |
16:07:18 |
1283 |
218.4 |
CHIX |
00041834321TRLO0 |
| 11/09/2025 |
16:07:18 |
1572 |
218.4 |
XLON |
00041834322TRLO0 |
| 11/09/2025 |
16:08:01 |
691 |
218.4 |
BATE |
00041834351TRLO0 |
| 11/09/2025 |
16:08:03 |
507 |
218.4 |
TRQX |
00041834353TRLO0 |
| 11/09/2025 |
08:54:47 |
2590 |
218.2 |
XLON |
00041822030TRLO0 |
| 11/09/2025 |
09:11:59 |
855 |
218.2 |
XLON |
00041822728TRLO0 |
| 11/09/2025 |
09:11:59 |
515 |
218.2 |
BATE |
00041822729TRLO0 |
| 11/09/2025 |
09:16:22 |
10 |
218.2 |
XLON |
00041822874TRLO0 |
| 11/09/2025 |
09:16:22 |
441 |
218.2 |
XLON |
00041822875TRLO0 |
| 11/09/2025 |
09:16:22 |
515 |
218.2 |
BATE |
00041822876TRLO0 |
| 11/09/2025 |
09:22:10 |
251 |
218.2 |
BATE |
00041823059TRLO0 |
| 11/09/2025 |
09:24:11 |
1468 |
218.2 |
BATE |
00041823213TRLO0 |
| 11/09/2025 |
09:24:11 |
650 |
218.2 |
BATE |
00041823214TRLO0 |
| 11/09/2025 |
09:24:11 |
2657 |
218.2 |
BATE |
00041823215TRLO0 |
| 11/09/2025 |
09:50:29 |
99 |
218.2 |
BATE |
00041823795TRLO0 |
| 11/09/2025 |
09:50:29 |
1950 |
218.2 |
BATE |
00041823796TRLO0 |
| 11/09/2025 |
10:41:24 |
320 |
218.2 |
TRQX |
00041824928TRLO0 |
| 11/09/2025 |
10:41:24 |
515 |
218.2 |
BATE |
00041824929TRLO0 |
| 11/09/2025 |
11:37:36 |
137 |
218.2 |
BATE |
00041825961TRLO0 |
| 11/09/2025 |
11:37:36 |
1061 |
218.2 |
BATE |
00041825962TRLO0 |
| 11/09/2025 |
11:45:56 |
708 |
218.2 |
BATE |
00041826179TRLO0 |
| 11/09/2025 |
11:45:56 |
1306 |
218.2 |
CHIX |
00041826180TRLO0 |
| 11/09/2025 |
11:45:56 |
634 |
218.2 |
XLON |
00041826181TRLO0 |
| 11/09/2025 |
11:45:56 |
240 |
218.2 |
BATE |
00041826184TRLO0 |
| 11/09/2025 |
15:29:44 |
638 |
218.2 |
XLON |
00041832398TRLO0 |
| 11/09/2025 |
15:29:44 |
380 |
218.2 |
XLON |
00041832399TRLO0 |
| 11/09/2025 |
15:29:44 |
38 |
218.2 |
XLON |
00041832400TRLO0 |
| 11/09/2025 |
15:29:53 |
270 |
218.2 |
XLON |
00041832409TRLO0 |
| 11/09/2025 |
15:29:53 |
126 |
218.2 |
XLON |
00041832410TRLO0 |
| 11/09/2025 |
15:43:35 |
572 |
218.2 |
XLON |
00041833023TRLO0 |
| 11/09/2025 |
16:13:04 |
1170 |
218.2 |
BATE |
00041834673TRLO0 |
| 11/09/2025 |
16:13:04 |
1287 |
218.2 |
XLON |
00041834674TRLO0 |
| 11/09/2025 |
09:16:40 |
515 |
218 |
BATE |
00041822889TRLO0 |
| 11/09/2025 |
09:18:06 |
1446 |
218 |
BATE |
00041822905TRLO0 |
| 11/09/2025 |
09:18:07 |
5 |
218 |
BATE |
00041822906TRLO0 |
| 11/09/2025 |
09:24:11 |
716 |
218 |
XLON |
00041823211TRLO0 |
| 11/09/2025 |
09:24:11 |
515 |
218 |
BATE |
00041823212TRLO0 |
| 11/09/2025 |
09:50:29 |
799 |
218 |
CHIX |
00041823791TRLO0 |
| 11/09/2025 |
09:50:29 |
515 |
218 |
BATE |
00041823792TRLO0 |
| 11/09/2025 |
09:50:29 |
304 |
218 |
TRQX |
00041823793TRLO0 |
| 11/09/2025 |
09:50:29 |
666 |
218 |
XLON |
00041823794TRLO0 |
| 11/09/2025 |
09:50:29 |
533 |
218 |
XLON |
00041823797TRLO0 |
| 11/09/2025 |
10:41:29 |
718 |
218 |
BATE |
00041824930TRLO0 |
| 11/09/2025 |
11:35:04 |
329 |
218 |
XLON |
00041825921TRLO0 |
| 11/09/2025 |
11:35:04 |
375 |
218 |
XLON |
00041825922TRLO0 |
| 11/09/2025 |
11:35:04 |
500 |
218 |
XLON |
00041825923TRLO0 |
| 11/09/2025 |
11:35:04 |
561 |
218 |
XLON |
00041825924TRLO0 |
| 11/09/2025 |
11:45:56 |
409 |
218 |
TRQX |
00041826182TRLO0 |
| 11/09/2025 |
11:45:56 |
443 |
218 |
XLON |
00041826183TRLO0 |
| 11/09/2025 |
11:45:56 |
601 |
218 |
XLON |
00041826187TRLO0 |
| 11/09/2025 |
15:29:53 |
40 |
218 |
XLON |
00041832411TRLO0 |
| 11/09/2025 |
15:30:00 |
2 |
218 |
XLON |
00041832415TRLO0 |
| 11/09/2025 |
15:30:00 |
1343 |
218 |
XLON |
00041832416TRLO0 |
| 11/09/2025 |
15:30:00 |
997 |
218 |
CHIX |
00041832417TRLO0 |
| 11/09/2025 |
15:32:10 |
2013 |
218 |
BATE |
00041832539TRLO0 |
| 11/09/2025 |
15:39:44 |
398 |
218 |
BATE |
00041832847TRLO0 |
| 11/09/2025 |
15:40:33 |
447 |
218 |
XLON |
00041832878TRLO0 |
| 11/09/2025 |
15:40:33 |
776 |
218 |
BATE |
00041832879TRLO0 |
| 11/09/2025 |
15:40:33 |
814 |
218 |
CHIX |
00041832880TRLO0 |
| 11/09/2025 |
15:40:33 |
330 |
218 |
XLON |
00041832881TRLO0 |
| 11/09/2025 |
15:44:18 |
512 |
218 |
BATE |
00041833045TRLO0 |
| 11/09/2025 |
15:45:06 |
516 |
218 |
BATE |
00041833089TRLO0 |
| 11/09/2025 |
09:26:03 |
35 |
217.8 |
BATE |
00041823290TRLO0 |
| 11/09/2025 |
09:35:34 |
515 |
217.8 |
BATE |
00041823515TRLO0 |
| 11/09/2025 |
09:35:34 |
566 |
217.8 |
XLON |
00041823516TRLO0 |
| 11/09/2025 |
09:37:17 |
515 |
217.8 |
BATE |
00041823538TRLO0 |
| 11/09/2025 |
09:37:17 |
289 |
217.8 |
XLON |
00041823539TRLO0 |
| 11/09/2025 |
09:37:17 |
283 |
217.8 |
XLON |
00041823540TRLO0 |
| 11/09/2025 |
09:53:54 |
833 |
217.8 |
BATE |
00041823933TRLO0 |
| 11/09/2025 |
10:35:03 |
740 |
217.8 |
XLON |
00041824819TRLO0 |
| 11/09/2025 |
10:35:03 |
314 |
217.8 |
XLON |
00041824820TRLO0 |
| 11/09/2025 |
10:35:03 |
345 |
217.8 |
XLON |
00041824821TRLO0 |
| 11/09/2025 |
10:35:03 |
534 |
217.8 |
XLON |
00041824822TRLO0 |
| 11/09/2025 |
10:35:03 |
569 |
217.8 |
XLON |
00041824823TRLO0 |
| 11/09/2025 |
10:41:50 |
550 |
217.8 |
BATE |
00041824932TRLO0 |
| 11/09/2025 |
10:52:53 |
888 |
217.8 |
XLON |
00041825144TRLO0 |
| 11/09/2025 |
10:52:53 |
592 |
217.8 |
BATE |
00041825145TRLO0 |
| 11/09/2025 |
11:47:56 |
862 |
217.8 |
BATE |
00041826243TRLO0 |
| 11/09/2025 |
11:47:56 |
511 |
217.8 |
XLON |
00041826244TRLO0 |
| 11/09/2025 |
15:32:10 |
839 |
217.8 |
BATE |
00041832534TRLO0 |
| 11/09/2025 |
15:32:10 |
470 |
217.8 |
XLON |
00041832535TRLO0 |
| 11/09/2025 |
15:32:10 |
290 |
217.8 |
XLON |
00041832536TRLO0 |
| 11/09/2025 |
15:32:10 |
513 |
217.8 |
TRQX |
00041832537TRLO0 |
| 11/09/2025 |
15:32:10 |
328 |
217.8 |
BATE |
00041832538TRLO0 |
| 11/09/2025 |
15:32:10 |
181 |
217.8 |
BATE |
00041832540TRLO0 |
| 11/09/2025 |
15:32:10 |
675 |
217.8 |
BATE |
00041832541TRLO0 |
| 11/09/2025 |
15:32:11 |
611 |
217.8 |
XLON |
00041832542TRLO0 |
| 11/09/2025 |
15:32:11 |
701 |
217.8 |
BATE |
00041832543TRLO0 |
| 11/09/2025 |
15:42:32 |
541 |
217.8 |
BATE |
00041832953TRLO0 |
| 11/09/2025 |
08:49:44 |
157 |
217.6 |
XLON |
00041821871TRLO0 |
| 11/09/2025 |
08:49:44 |
250 |
217.6 |
XLON |
00041821872TRLO0 |
| 11/09/2025 |
08:49:44 |
5 |
217.6 |
XLON |
00041821873TRLO0 |
| 11/09/2025 |
09:54:48 |
421 |
217.6 |
XLON |
00041823944TRLO0 |
| 11/09/2025 |
09:58:28 |
528 |
217.6 |
BATE |
00041824057TRLO0 |
| 11/09/2025 |
11:00:49 |
810 |
217.6 |
XLON |
00041825255TRLO0 |
| 11/09/2025 |
11:00:49 |
805 |
217.6 |
BATE |
00041825256TRLO0 |
| 11/09/2025 |
11:00:49 |
632 |
217.6 |
BATE |
00041825257TRLO0 |
| 11/09/2025 |
14:48:54 |
215 |
217.6 |
XLON |
00041830659TRLO0 |
| 11/09/2025 |
14:48:54 |
208 |
217.6 |
XLON |
00041830660TRLO0 |
| 11/09/2025 |
14:48:54 |
208 |
217.6 |
XLON |
00041830661TRLO0 |
| 11/09/2025 |
14:51:48 |
102 |
217.6 |
XLON |
00041830746TRLO0 |
| 11/09/2025 |
14:51:48 |
395 |
217.6 |
XLON |
00041830747TRLO0 |
| 11/09/2025 |
14:54:42 |
163 |
217.6 |
XLON |
00041830906TRLO0 |
| 11/09/2025 |
14:54:42 |
230 |
217.6 |
XLON |
00041830907TRLO0 |
| 11/09/2025 |
14:54:42 |
207 |
217.6 |
XLON |
00041830908TRLO0 |
| 11/09/2025 |
14:54:42 |
88 |
217.6 |
XLON |
00041830909TRLO0 |
| 11/09/2025 |
14:54:52 |
482 |
217.6 |
BATE |
00041830915TRLO0 |
| 11/09/2025 |
14:54:52 |
479 |
217.6 |
BATE |
00041830916TRLO0 |
| 11/09/2025 |
14:54:52 |
493 |
217.6 |
BATE |
00041830917TRLO0 |
| 11/09/2025 |
14:54:52 |
488 |
217.6 |
BATE |
00041830918TRLO0 |
| 11/09/2025 |
14:54:52 |
474 |
217.6 |
BATE |
00041830919TRLO0 |
| 11/09/2025 |
14:54:53 |
485 |
217.6 |
BATE |
00041830920TRLO0 |
| 11/09/2025 |
14:54:54 |
465 |
217.6 |
BATE |
00041830921TRLO0 |
| 11/09/2025 |
14:54:54 |
439 |
217.6 |
BATE |
00041830922TRLO0 |
| 11/09/2025 |
14:54:55 |
329 |
217.6 |
BATE |
00041830923TRLO0 |
| 11/09/2025 |
14:54:56 |
1838 |
217.6 |
BATE |
00041830925TRLO0 |
| 11/09/2025 |
15:20:25 |
305 |
217.6 |
XLON |
00041832067TRLO0 |
| 11/09/2025 |
15:20:25 |
499 |
217.6 |
XLON |
00041832068TRLO0 |
| 11/09/2025 |
15:33:15 |
389 |
217.6 |
BATE |
00041832604TRLO0 |
| 11/09/2025 |
15:34:15 |
365 |
217.6 |
BATE |
00041832649TRLO0 |
| 11/09/2025 |
15:36:22 |
845 |
217.6 |
XLON |
00041832721TRLO0 |
| 11/09/2025 |
09:59:22 |
288 |
217.4 |
XLON |
00041824096TRLO0 |
| 11/09/2025 |
09:59:22 |
4 |
217.4 |
XLON |
00041824097TRLO0 |
| 11/09/2025 |
09:59:23 |
169 |
217.4 |
XLON |
00041824098TRLO0 |
| 11/09/2025 |
09:59:23 |
61 |
217.4 |
BATE |
00041824099TRLO0 |
| 11/09/2025 |
14:44:53 |
399 |
217.4 |
XLON |
00041830494TRLO0 |
| 11/09/2025 |
14:44:53 |
440 |
217.4 |
XLON |
00041830495TRLO0 |
| 11/09/2025 |
14:44:53 |
500 |
217.4 |
XLON |
00041830496TRLO0 |
| 11/09/2025 |
14:44:53 |
673 |
217.4 |
XLON |
00041830497TRLO0 |
| 11/09/2025 |
14:44:53 |
36 |
217.4 |
XLON |
00041830498TRLO0 |
| 11/09/2025 |
14:45:05 |
714 |
217.4 |
XLON |
00041830510TRLO0 |
| 11/09/2025 |
14:47:13 |
86 |
217.4 |
BATE |
00041830581TRLO0 |
| 11/09/2025 |
14:47:13 |
33 |
217.4 |
BATE |
00041830582TRLO0 |
| 11/09/2025 |
14:55:53 |
1270 |
217.4 |
XLON |
00041830961TRLO0 |
| 11/09/2025 |
14:55:53 |
388 |
217.4 |
TRQX |
00041830962TRLO0 |
| 11/09/2025 |
14:55:53 |
921 |
217.4 |
BATE |
00041830963TRLO0 |
| 11/09/2025 |
14:55:55 |
399 |
217.4 |
XLON |
00041830964TRLO0 |
| 11/09/2025 |
14:55:55 |
170 |
217.4 |
XLON |
00041830965TRLO0 |
| 11/09/2025 |
14:55:55 |
208 |
217.4 |
TRQX |
00041830967TRLO0 |
| 11/09/2025 |
14:56:06 |
109 |
217.4 |
TRQX |
00041830979TRLO0 |
| 11/09/2025 |
14:57:25 |
372 |
217.4 |
XLON |
00041831026TRLO0 |
| 11/09/2025 |
14:57:25 |
724 |
217.4 |
BATE |
00041831027TRLO0 |
| 11/09/2025 |
14:57:25 |
24 |
217.4 |
XLON |
00041831028TRLO0 |
| 11/09/2025 |
12:00:00 |
705 |
217.2 |
XLON |
00041826534TRLO0 |
| 11/09/2025 |
12:00:00 |
799 |
217.2 |
BATE |
00041826536TRLO0 |
| 11/09/2025 |
14:45:05 |
452 |
217.2 |
BATE |
00041830511TRLO0 |
| 11/09/2025 |
14:45:05 |
452 |
217.2 |
CHIX |
00041830512TRLO0 |
| 11/09/2025 |
14:45:06 |
499 |
217.2 |
XLON |
00041830513TRLO0 |
| 11/09/2025 |
14:45:06 |
1093 |
217.2 |
CHIX |
00041830514TRLO0 |
| 11/09/2025 |
14:45:06 |
446 |
217.2 |
BATE |
00041830515TRLO0 |
| 11/09/2025 |
15:00:20 |
605 |
217.2 |
XLON |
00041831149TRLO0 |
| 11/09/2025 |
15:00:20 |
927 |
217.2 |
BATE |
00041831150TRLO0 |
| 11/09/2025 |
15:00:20 |
658 |
217.2 |
CHIX |
00041831151TRLO0 |
| 11/09/2025 |
15:12:13 |
369 |
217.2 |
BATE |
00041831713TRLO0 |
| 11/09/2025 |
15:12:57 |
1435 |
217.2 |
BATE |
00041831732TRLO0 |
| 11/09/2025 |
15:12:57 |
140 |
217.2 |
XLON |
00041831733TRLO0 |
| 11/09/2025 |
15:12:57 |
9 |
217.2 |
XLON |
00041831734TRLO0 |
| 11/09/2025 |
15:12:57 |
1183 |
217.2 |
XLON |
00041831735TRLO0 |
| 11/09/2025 |
12:00:00 |
419 |
217 |
XLON |
00041826535TRLO0 |
| 11/09/2025 |
12:00:00 |
475 |
217 |
BATE |
00041826537TRLO0 |
| 11/09/2025 |
12:45:04 |
211 |
217 |
XLON |
00041827557TRLO0 |
| 11/09/2025 |
12:45:04 |
447 |
217 |
XLON |
00041827558TRLO0 |
| 11/09/2025 |
12:45:04 |
500 |
217 |
XLON |
00041827559TRLO0 |
| 11/09/2025 |
12:45:04 |
537 |
217 |
XLON |
00041827560TRLO0 |
| 11/09/2025 |
12:54:23 |
111 |
217 |
BATE |
00041827812TRLO0 |
| 11/09/2025 |
12:54:23 |
940 |
217 |
BATE |
00041827813TRLO0 |
| 11/09/2025 |
12:54:23 |
765 |
217 |
BATE |
00041827814TRLO0 |
| 11/09/2025 |
12:54:23 |
280 |
217 |
BATE |
00041827815TRLO0 |
| 11/09/2025 |
13:05:28 |
480 |
217 |
BATE |
00041827994TRLO0 |
| 11/09/2025 |
13:10:18 |
393 |
217 |
BATE |
00041828106TRLO0 |
| 11/09/2025 |
13:10:18 |
122 |
217 |
BATE |
00041828107TRLO0 |
| 11/09/2025 |
13:15:08 |
433 |
217 |
BATE |
00041828201TRLO0 |
| 11/09/2025 |
13:19:58 |
206 |
217 |
BATE |
00041828342TRLO0 |
| 11/09/2025 |
13:19:58 |
413 |
217 |
BATE |
00041828343TRLO0 |
| 11/09/2025 |
13:23:40 |
543 |
217 |
BATE |
00041828397TRLO0 |
| 11/09/2025 |
13:23:40 |
543 |
217 |
XLON |
00041828398TRLO0 |
| 11/09/2025 |
13:23:40 |
137 |
217 |
TRQX |
00041828399TRLO0 |
| 11/09/2025 |
13:23:40 |
653 |
217 |
XLON |
00041828400TRLO0 |
| 11/09/2025 |
13:23:40 |
136 |
217 |
TRQX |
00041828401TRLO0 |
| 11/09/2025 |
08:43:45 |
183 |
216.8 |
XLON |
00041821723TRLO0 |
| 11/09/2025 |
08:43:45 |
335 |
216.8 |
XLON |
00041821724TRLO0 |
| 11/09/2025 |
12:12:20 |
80 |
216.8 |
BATE |
00041826757TRLO0 |
| 11/09/2025 |
12:12:20 |
674 |
216.8 |
BATE |
00041826758TRLO0 |
| 11/09/2025 |
12:12:20 |
663 |
216.8 |
XLON |
00041826760TRLO0 |
| 11/09/2025 |
12:15:42 |
612 |
216.8 |
XLON |
00041826850TRLO0 |
| 11/09/2025 |
12:15:42 |
697 |
216.8 |
BATE |
00041826851TRLO0 |
| 11/09/2025 |
12:45:04 |
726 |
216.8 |
BATE |
00041827561TRLO0 |
| 11/09/2025 |
12:45:04 |
364 |
216.8 |
TRQX |
00041827562TRLO0 |
| 11/09/2025 |
12:45:04 |
727 |
216.8 |
XLON |
00041827563TRLO0 |
| 11/09/2025 |
12:45:04 |
1156 |
216.8 |
CHIX |
00041827564TRLO0 |
| 11/09/2025 |
13:21:04 |
807 |
216.8 |
XLON |
00041828359TRLO0 |
| 11/09/2025 |
13:21:04 |
730 |
216.8 |
CHIX |
00041828360TRLO0 |
| 11/09/2025 |
13:24:01 |
455 |
216.8 |
XLON |
00041828405TRLO0 |
| 11/09/2025 |
13:24:01 |
471 |
216.8 |
BATE |
00041828406TRLO0 |
| 11/09/2025 |
13:24:01 |
323 |
216.8 |
BATE |
00041828407TRLO0 |
| 11/09/2025 |
13:25:00 |
8 |
216.8 |
XLON |
00041828420TRLO0 |
| 11/09/2025 |
13:25:16 |
693 |
216.8 |
XLON |
00041828423TRLO0 |
| 11/09/2025 |
13:25:16 |
261 |
216.8 |
BATE |
00041828424TRLO0 |
| 11/09/2025 |
13:25:16 |
512 |
216.8 |
BATE |
00041828425TRLO0 |
| 11/09/2025 |
13:26:45 |
737 |
216.8 |
XLON |
00041828450TRLO0 |
| 11/09/2025 |
13:30:06 |
548 |
216.6 |
BATE |
00041828622TRLO0 |
| 11/09/2025 |
13:32:07 |
627 |
216.6 |
XLON |
00041828673TRLO0 |
| 11/09/2025 |
14:00:26 |
707 |
216.6 |
BATE |
00041829368TRLO0 |
| 11/09/2025 |
14:00:26 |
913 |
216.6 |
CHIX |
00041829369TRLO0 |
| 11/09/2025 |
14:00:26 |
318 |
216.6 |
TRQX |
00041829370TRLO0 |
| 11/09/2025 |
14:00:26 |
639 |
216.6 |
XLON |
00041829371TRLO0 |
| 11/09/2025 |
14:01:21 |
613 |
216.6 |
XLON |
00041829391TRLO0 |
| 11/09/2025 |
14:02:39 |
1713 |
216.6 |
BATE |
00041829421TRLO0 |
| 11/09/2025 |
08:41:51 |
939 |
216.4 |
CHIX |
00041821692TRLO0 |
| 11/09/2025 |
08:41:51 |
515 |
216.4 |
XLON |
00041821693TRLO0 |
| 11/09/2025 |
13:33:36 |
626 |
216.4 |
BATE |
00041828752TRLO0 |
| 11/09/2025 |
14:02:39 |
799 |
216.4 |
XLON |
00041829420TRLO0 |
| 11/09/2025 |
14:09:00 |
707 |
216.4 |
XLON |
00041829522TRLO0 |
| 11/09/2025 |
14:09:00 |
1151 |
216.4 |
BATE |
00041829523TRLO0 |
| 11/09/2025 |
13:45:12 |
870 |
216.2 |
XLON |
00041829019TRLO0 |
| 11/09/2025 |
14:09:02 |
530 |
216.2 |
XLON |
00041829524TRLO0 |
| 11/09/2025 |
14:09:02 |
577 |
216.2 |
BATE |
00041829525TRLO0 |
| 11/09/2025 |
14:14:00 |
2 |
216.2 |
XLON |
00041829646TRLO0 |
| 11/09/2025 |
14:18:20 |
787 |
216.2 |
BATE |
00041829767TRLO0 |
| 11/09/2025 |
14:18:20 |
871 |
216.2 |
XLON |
00041829768TRLO0 |
| 11/09/2025 |
08:09:40 |
515 |
215.4 |
BATE |
00041820824TRLO0 |
| 11/09/2025 |
08:10:17 |
1254 |
215.2 |
CHIX |
00041820848TRLO0 |
| 11/09/2025 |
08:10:17 |
326 |
215.2 |
TRQX |
00041820849TRLO0 |
| 11/09/2025 |
08:10:17 |
877 |
215.2 |
XLON |
00041820850TRLO0 |
| 11/09/2025 |
08:10:17 |
515 |
215.2 |
BATE |
00041820851TRLO0 |
| 11/09/2025 |
08:10:59 |
560 |
215.2 |
XLON |
00041820896TRLO0 |
| 11/09/2025 |
08:24:12 |
576 |
215 |
XLON |
00041821160TRLO0 |
| 11/09/2025 |
08:01:24 |
184 |
214.6 |
TRQX |
00041820495TRLO0 |
| 11/09/2025 |
08:01:57 |
185 |
214.6 |
XLON |
00041820511TRLO0 |
| 11/09/2025 |
08:04:39 |
799 |
214.6 |
XLON |
00041820652TRLO0 |
