PR Newswire
LONDON, United Kingdom, September 18
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 |
17 September 2025 |
| Number of ordinary shares purchased |
125,940 |
| Weighted average price paid (p) |
218.70 |
| Highest price paid (p) |
220.00 |
| Lowest price paid (p) |
217.40 |
Following the above purchase, FirstGroup holds 186,660,951 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 564,034,064. 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 17 September 2025 is 564,034,064. 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 |
218.69 |
59,743 |
| BATE |
218.73 |
47,715 |
| CHIX |
218.69 |
13,501 |
| TRQX |
218.62 |
4,981 |
Individual Transactions
| 17/09/2025 |
15:15:58 |
399 |
220 |
XLON |
00041901214TRLO0 |
| 17/09/2025 |
14:21:35 |
465 |
219.6 |
XLON |
00041898778TRLO0 |
| 17/09/2025 |
14:21:36 |
670 |
219.6 |
CHIX |
00041898779TRLO0 |
| 17/09/2025 |
15:16:54 |
837 |
219.6 |
BATE |
00041901291TRLO0 |
| 17/09/2025 |
15:16:54 |
723 |
219.6 |
CHIX |
00041901292TRLO0 |
| 17/09/2025 |
15:16:54 |
1670 |
219.6 |
XLON |
00041901293TRLO0 |
| 17/09/2025 |
15:16:54 |
593 |
219.6 |
XLON |
00041901294TRLO0 |
| 17/09/2025 |
15:22:21 |
119 |
219.6 |
BATE |
00041901486TRLO0 |
| 17/09/2025 |
15:22:21 |
663 |
219.6 |
BATE |
00041901487TRLO0 |
| 17/09/2025 |
15:22:21 |
449 |
219.6 |
BATE |
00041901488TRLO0 |
| 17/09/2025 |
14:22:24 |
1028 |
219.4 |
BATE |
00041898791TRLO0 |
| 17/09/2025 |
14:22:24 |
274 |
219.4 |
XLON |
00041898792TRLO0 |
| 17/09/2025 |
14:22:24 |
931 |
219.4 |
XLON |
00041898793TRLO0 |
| 17/09/2025 |
14:26:38 |
696 |
219.4 |
BATE |
00041898880TRLO0 |
| 17/09/2025 |
14:26:38 |
797 |
219.4 |
XLON |
00041898881TRLO0 |
| 17/09/2025 |
14:27:47 |
700 |
219.4 |
BATE |
00041898906TRLO0 |
| 17/09/2025 |
14:27:47 |
794 |
219.4 |
XLON |
00041898907TRLO0 |
| 17/09/2025 |
14:29:08 |
422 |
219.4 |
TRQX |
00041898931TRLO0 |
| 17/09/2025 |
14:39:35 |
712 |
219.4 |
CHIX |
00041899543TRLO0 |
| 17/09/2025 |
14:39:35 |
560 |
219.4 |
BATE |
00041899544TRLO0 |
| 17/09/2025 |
14:39:35 |
658 |
219.4 |
XLON |
00041899545TRLO0 |
| 17/09/2025 |
14:53:27 |
702 |
219.4 |
BATE |
00041900183TRLO0 |
| 17/09/2025 |
14:53:27 |
717 |
219.4 |
BATE |
00041900184TRLO0 |
| 17/09/2025 |
14:57:36 |
340 |
219.4 |
XLON |
00041900304TRLO0 |
| 17/09/2025 |
14:57:36 |
42 |
219.4 |
XLON |
00041900305TRLO0 |
| 17/09/2025 |
14:59:32 |
372 |
219.4 |
XLON |
00041900397TRLO0 |
| 17/09/2025 |
14:59:32 |
42 |
219.4 |
XLON |
00041900398TRLO0 |
| 17/09/2025 |
15:13:04 |
326 |
219.4 |
XLON |
00041901062TRLO0 |
| 17/09/2025 |
15:13:04 |
322 |
219.4 |
XLON |
00041901063TRLO0 |
| 17/09/2025 |
15:22:21 |
771 |
219.4 |
BATE |
00041901482TRLO0 |
| 17/09/2025 |
15:22:21 |
112 |
219.4 |
BATE |
00041901483TRLO0 |
| 17/09/2025 |
15:22:21 |
336 |
219.4 |
TRQX |
00041901484TRLO0 |
| 17/09/2025 |
15:22:21 |
783 |
219.4 |
XLON |
00041901485TRLO0 |
| 17/09/2025 |
15:22:21 |
501 |
219.4 |
BATE |
00041901489TRLO0 |
| 17/09/2025 |
15:22:42 |
366 |
219.4 |
XLON |
00041901491TRLO0 |
| 17/09/2025 |
15:22:42 |
200 |
219.4 |
XLON |
00041901492TRLO0 |
| 17/09/2025 |
15:24:12 |
563 |
219.4 |
BATE |
00041901534TRLO0 |
| 17/09/2025 |
14:30:23 |
378 |
219.2 |
XLON |
00041899052TRLO0 |
| 17/09/2025 |
14:30:25 |
406 |
219.2 |
XLON |
00041899054TRLO0 |
| 17/09/2025 |
14:33:16 |
619 |
219.2 |
BATE |
00041899246TRLO0 |
| 17/09/2025 |
14:33:16 |
504 |
219.2 |
XLON |
00041899247TRLO0 |
| 17/09/2025 |
14:40:44 |
100 |
219.2 |
BATE |
00041899603TRLO0 |
| 17/09/2025 |
14:48:56 |
1511 |
219.2 |
XLON |
00041900018TRLO0 |
| 17/09/2025 |
14:48:57 |
136 |
219.2 |
BATE |
00041900024TRLO0 |
| 17/09/2025 |
14:51:15 |
173 |
219.2 |
BATE |
00041900107TRLO0 |
| 17/09/2025 |
15:00:11 |
1403 |
219.2 |
BATE |
00041900509TRLO0 |
| 17/09/2025 |
15:00:11 |
847 |
219.2 |
CHIX |
00041900510TRLO0 |
| 17/09/2025 |
15:00:11 |
542 |
219.2 |
TRQX |
00041900511TRLO0 |
| 17/09/2025 |
15:00:11 |
1515 |
219.2 |
XLON |
00041900512TRLO0 |
| 17/09/2025 |
15:00:11 |
621 |
219.2 |
XLON |
00041900513TRLO0 |
| 17/09/2025 |
15:30:22 |
887 |
219.2 |
BATE |
00041901688TRLO0 |
| 17/09/2025 |
15:30:22 |
883 |
219.2 |
XLON |
00041901689TRLO0 |
| 17/09/2025 |
15:30:22 |
651 |
219.2 |
BATE |
00041901690TRLO0 |
| 17/09/2025 |
15:30:22 |
361 |
219.2 |
XLON |
00041901692TRLO0 |
| 17/09/2025 |
15:30:22 |
290 |
219.2 |
XLON |
00041901693TRLO0 |
| 17/09/2025 |
11:25:54 |
446 |
219 |
XLON |
00041893913TRLO0 |
| 17/09/2025 |
11:31:42 |
380 |
219 |
XLON |
00041894034TRLO0 |
| 17/09/2025 |
11:31:42 |
134 |
219 |
XLON |
00041894035TRLO0 |
| 17/09/2025 |
13:19:00 |
19 |
219 |
XLON |
00041896766TRLO0 |
| 17/09/2025 |
13:19:00 |
508 |
219 |
XLON |
00041896767TRLO0 |
| 17/09/2025 |
13:19:00 |
1000 |
219 |
XLON |
00041896768TRLO0 |
| 17/09/2025 |
13:19:00 |
199 |
219 |
CHIX |
00041896769TRLO0 |
| 17/09/2025 |
13:19:00 |
311 |
219 |
XLON |
00041896770TRLO0 |
| 17/09/2025 |
13:19:00 |
138 |
219 |
CHIX |
00041896771TRLO0 |
| 17/09/2025 |
13:19:00 |
689 |
219 |
CHIX |
00041896772TRLO0 |
| 17/09/2025 |
13:19:00 |
592 |
219 |
XLON |
00041896773TRLO0 |
| 17/09/2025 |
13:20:01 |
834 |
219 |
BATE |
00041896790TRLO0 |
| 17/09/2025 |
13:20:01 |
394 |
219 |
XLON |
00041896791TRLO0 |
| 17/09/2025 |
13:30:24 |
177 |
219 |
BATE |
00041897102TRLO0 |
| 17/09/2025 |
13:32:02 |
347 |
219 |
XLON |
00041897174TRLO0 |
| 17/09/2025 |
13:32:02 |
51 |
219 |
BATE |
00041897175TRLO0 |
| 17/09/2025 |
13:35:33 |
169 |
219 |
BATE |
00041897380TRLO0 |
| 17/09/2025 |
13:36:16 |
874 |
219 |
XLON |
00041897397TRLO0 |
| 17/09/2025 |
13:39:38 |
560 |
219 |
BATE |
00041897569TRLO0 |
| 17/09/2025 |
13:39:38 |
623 |
219 |
XLON |
00041897570TRLO0 |
| 17/09/2025 |
13:39:38 |
17 |
219 |
TRQX |
00041897571TRLO0 |
| 17/09/2025 |
13:41:41 |
752 |
219 |
BATE |
00041897614TRLO0 |
| 17/09/2025 |
13:41:41 |
590 |
219 |
TRQX |
00041897615TRLO0 |
| 17/09/2025 |
13:41:41 |
541 |
219 |
XLON |
00041897616TRLO0 |
| 17/09/2025 |
13:55:16 |
7 |
219 |
CHIX |
00041898088TRLO0 |
| 17/09/2025 |
13:55:17 |
622 |
219 |
BATE |
00041898089TRLO0 |
| 17/09/2025 |
13:55:17 |
284 |
219 |
XLON |
00041898090TRLO0 |
| 17/09/2025 |
13:55:17 |
832 |
219 |
CHIX |
00041898091TRLO0 |
| 17/09/2025 |
13:55:17 |
439 |
219 |
XLON |
00041898092TRLO0 |
| 17/09/2025 |
13:58:38 |
506 |
219 |
BATE |
00041898168TRLO0 |
| 17/09/2025 |
14:00:29 |
1086 |
219 |
BATE |
00041898208TRLO0 |
| 17/09/2025 |
14:00:29 |
281 |
219 |
XLON |
00041898209TRLO0 |
| 17/09/2025 |
14:00:30 |
305 |
219 |
XLON |
00041898210TRLO0 |
| 17/09/2025 |
14:06:58 |
848 |
219 |
BATE |
00041898373TRLO0 |
| 17/09/2025 |
15:31:02 |
641 |
219 |
CHIX |
00041901724TRLO0 |
| 17/09/2025 |
15:33:09 |
417 |
219 |
XLON |
00041901777TRLO0 |
| 17/09/2025 |
15:37:10 |
178 |
219 |
BATE |
00041901882TRLO0 |
| 17/09/2025 |
15:37:10 |
408 |
219 |
BATE |
00041901883TRLO0 |
| 17/09/2025 |
15:37:10 |
843 |
219 |
XLON |
00041901884TRLO0 |
| 17/09/2025 |
16:14:36 |
719 |
219 |
XLON |
00041903222TRLO0 |
| 17/09/2025 |
12:21:08 |
572 |
218.8 |
BATE |
00041895071TRLO0 |
| 17/09/2025 |
12:21:08 |
1090 |
218.8 |
CHIX |
00041895072TRLO0 |
| 17/09/2025 |
12:21:08 |
508 |
218.8 |
TRQX |
00041895073TRLO0 |
| 17/09/2025 |
12:21:08 |
746 |
218.8 |
BATE |
00041895074TRLO0 |
| 17/09/2025 |
12:30:03 |
671 |
218.8 |
BATE |
00041895359TRLO0 |
| 17/09/2025 |
12:30:03 |
94 |
218.8 |
BATE |
00041895360TRLO0 |
| 17/09/2025 |
12:30:03 |
545 |
218.8 |
BATE |
00041895361TRLO0 |
| 17/09/2025 |
12:30:03 |
123 |
218.8 |
BATE |
00041895363TRLO0 |
| 17/09/2025 |
12:30:03 |
202 |
218.8 |
BATE |
00041895364TRLO0 |
| 17/09/2025 |
12:30:03 |
213 |
218.8 |
BATE |
00041895365TRLO0 |
| 17/09/2025 |
12:30:03 |
2448 |
218.8 |
BATE |
00041895366TRLO0 |
| 17/09/2025 |
12:36:28 |
372 |
218.8 |
BATE |
00041895646TRLO0 |
| 17/09/2025 |
12:43:14 |
90 |
218.8 |
BATE |
00041895853TRLO0 |
| 17/09/2025 |
12:43:14 |
325 |
218.8 |
BATE |
00041895854TRLO0 |
| 17/09/2025 |
12:43:16 |
589 |
218.8 |
XLON |
00041895855TRLO0 |
| 17/09/2025 |
12:43:18 |
140 |
218.8 |
XLON |
00041895859TRLO0 |
| 17/09/2025 |
12:43:18 |
1378 |
218.8 |
XLON |
00041895860TRLO0 |
| 17/09/2025 |
12:45:13 |
1447 |
218.8 |
XLON |
00041895912TRLO0 |
| 17/09/2025 |
12:49:11 |
912 |
218.8 |
BATE |
00041896011TRLO0 |
| 17/09/2025 |
12:49:11 |
578 |
218.8 |
XLON |
00041896012TRLO0 |
| 17/09/2025 |
12:49:26 |
704 |
218.8 |
BATE |
00041896020TRLO0 |
| 17/09/2025 |
13:45:48 |
171 |
218.8 |
BATE |
00041897744TRLO0 |
| 17/09/2025 |
13:48:31 |
12 |
218.8 |
XLON |
00041897830TRLO0 |
| 17/09/2025 |
13:48:31 |
737 |
218.8 |
XLON |
00041897831TRLO0 |
| 17/09/2025 |
13:51:33 |
20 |
218.8 |
BATE |
00041897931TRLO0 |
| 17/09/2025 |
15:41:55 |
334 |
218.8 |
BATE |
00041902113TRLO0 |
| 17/09/2025 |
15:41:55 |
597 |
218.8 |
XLON |
00041902114TRLO0 |
| 17/09/2025 |
15:52:05 |
955 |
218.8 |
CHIX |
00041902471TRLO0 |
| 17/09/2025 |
15:52:05 |
486 |
218.8 |
TRQX |
00041902472TRLO0 |
| 17/09/2025 |
15:52:05 |
1615 |
218.8 |
XLON |
00041902473TRLO0 |
| 17/09/2025 |
15:52:05 |
1567 |
218.8 |
BATE |
00041902474TRLO0 |
| 17/09/2025 |
15:53:01 |
637 |
218.8 |
CHIX |
00041902502TRLO0 |
| 17/09/2025 |
15:53:01 |
227 |
218.8 |
TRQX |
00041902503TRLO0 |
| 17/09/2025 |
15:53:01 |
3 |
218.8 |
CHIX |
00041902504TRLO0 |
| 17/09/2025 |
16:14:40 |
894 |
218.8 |
BATE |
00041903233TRLO0 |
| 17/09/2025 |
16:14:40 |
1619 |
218.8 |
XLON |
00041903234TRLO0 |
| 17/09/2025 |
11:18:54 |
16 |
218.6 |
XLON |
00041893811TRLO0 |
| 17/09/2025 |
11:18:54 |
360 |
218.6 |
XLON |
00041893812TRLO0 |
| 17/09/2025 |
11:18:54 |
368 |
218.6 |
XLON |
00041893813TRLO0 |
| 17/09/2025 |
11:53:35 |
1027 |
218.6 |
CHIX |
00041894417TRLO0 |
| 17/09/2025 |
11:53:35 |
295 |
218.6 |
BATE |
00041894418TRLO0 |
| 17/09/2025 |
11:53:35 |
419 |
218.6 |
BATE |
00041894419TRLO0 |
| 17/09/2025 |
11:53:35 |
101 |
218.6 |
XLON |
00041894420TRLO0 |
| 17/09/2025 |
11:53:35 |
706 |
218.6 |
XLON |
00041894421TRLO0 |
| 17/09/2025 |
11:54:00 |
280 |
218.6 |
XLON |
00041894429TRLO0 |
| 17/09/2025 |
11:54:00 |
371 |
218.6 |
XLON |
00041894430TRLO0 |
| 17/09/2025 |
11:54:27 |
34 |
218.6 |
XLON |
00041894435TRLO0 |
| 17/09/2025 |
11:54:54 |
202 |
218.6 |
CHIX |
00041894440TRLO0 |
| 17/09/2025 |
11:54:54 |
80 |
218.6 |
XLON |
00041894441TRLO0 |
| 17/09/2025 |
11:54:58 |
34 |
218.6 |
XLON |
00041894444TRLO0 |
| 17/09/2025 |
11:54:58 |
2 |
218.6 |
XLON |
00041894445TRLO0 |
| 17/09/2025 |
11:55:00 |
528 |
218.6 |
XLON |
00041894446TRLO0 |
| 17/09/2025 |
11:55:00 |
34 |
218.6 |
XLON |
00041894447TRLO0 |
| 17/09/2025 |
12:02:17 |
270 |
218.6 |
BATE |
00041894641TRLO0 |
| 17/09/2025 |
12:02:42 |
45 |
218.6 |
BATE |
00041894644TRLO0 |
| 17/09/2025 |
12:17:52 |
108 |
218.6 |
BATE |
00041894909TRLO0 |
| 17/09/2025 |
12:30:03 |
729 |
218.6 |
BATE |
00041895355TRLO0 |
| 17/09/2025 |
12:30:03 |
511 |
218.6 |
XLON |
00041895356TRLO0 |
| 17/09/2025 |
12:46:21 |
251 |
218.6 |
BATE |
00041895947TRLO0 |
| 17/09/2025 |
12:47:01 |
618 |
218.6 |
XLON |
00041895961TRLO0 |
| 17/09/2025 |
15:52:32 |
173 |
218.6 |
BATE |
00041902487TRLO0 |
| 17/09/2025 |
15:53:01 |
249 |
218.6 |
XLON |
00041902501TRLO0 |
| 17/09/2025 |
15:55:02 |
176 |
218.6 |
BATE |
00041902569TRLO0 |
| 17/09/2025 |
15:55:50 |
1037 |
218.6 |
XLON |
00041902590TRLO0 |
| 17/09/2025 |
15:55:50 |
856 |
218.6 |
BATE |
00041902591TRLO0 |
| 17/09/2025 |
15:57:53 |
121 |
218.6 |
BATE |
00041902643TRLO0 |
| 17/09/2025 |
16:00:28 |
130 |
218.6 |
BATE |
00041902777TRLO0 |
| 17/09/2025 |
16:01:18 |
702 |
218.6 |
BATE |
00041902822TRLO0 |
| 17/09/2025 |
16:01:18 |
951 |
218.6 |
XLON |
00041902823TRLO0 |
| 17/09/2025 |
16:01:41 |
345 |
218.6 |
XLON |
00041902839TRLO0 |
| 17/09/2025 |
16:03:03 |
134 |
218.6 |
BATE |
00041902894TRLO0 |
| 17/09/2025 |
16:05:48 |
177 |
218.6 |
BATE |
00041902981TRLO0 |
| 17/09/2025 |
16:12:27 |
1003 |
218.6 |
BATE |
00041903157TRLO0 |
| 17/09/2025 |
16:19:14 |
333 |
218.6 |
BATE |
00041903569TRLO0 |
| 17/09/2025 |
08:51:13 |
928 |
218.4 |
CHIX |
00041890100TRLO0 |
| 17/09/2025 |
08:51:13 |
475 |
218.4 |
BATE |
00041890101TRLO0 |
| 17/09/2025 |
08:51:13 |
499 |
218.4 |
XLON |
00041890102TRLO0 |
| 17/09/2025 |
08:52:02 |
43 |
218.4 |
BATE |
00041890110TRLO0 |
| 17/09/2025 |
08:52:02 |
1579 |
218.4 |
BATE |
00041890111TRLO0 |
| 17/09/2025 |
11:18:00 |
603 |
218.4 |
XLON |
00041893785TRLO0 |
| 17/09/2025 |
11:18:00 |
360 |
218.4 |
XLON |
00041893786TRLO0 |
| 17/09/2025 |
11:18:00 |
1262 |
218.4 |
XLON |
00041893787TRLO0 |
| 17/09/2025 |
12:30:03 |
357 |
218.4 |
XLON |
00041895357TRLO0 |
| 17/09/2025 |
08:12:01 |
467 |
218.2 |
XLON |
00041889161TRLO0 |
| 17/09/2025 |
08:12:01 |
117 |
218.2 |
XLON |
00041889162TRLO0 |
| 17/09/2025 |
08:13:01 |
75 |
218.2 |
BATE |
00041889178TRLO0 |
| 17/09/2025 |
08:13:16 |
96 |
218.2 |
CHIX |
00041889184TRLO0 |
| 17/09/2025 |
08:13:27 |
16 |
218.2 |
CHIX |
00041889190TRLO0 |
| 17/09/2025 |
08:13:27 |
872 |
218.2 |
CHIX |
00041889191TRLO0 |
| 17/09/2025 |
08:15:59 |
654 |
218.2 |
XLON |
00041889266TRLO0 |
| 17/09/2025 |
08:15:59 |
475 |
218.2 |
BATE |
00041889267TRLO0 |
| 17/09/2025 |
08:19:19 |
32 |
218.2 |
BATE |
00041889322TRLO0 |
| 17/09/2025 |
08:19:19 |
1608 |
218.2 |
BATE |
00041889323TRLO0 |
| 17/09/2025 |
08:52:01 |
22 |
218.2 |
XLON |
00041890105TRLO0 |
| 17/09/2025 |
08:52:02 |
177 |
218.2 |
TRQX |
00041890106TRLO0 |
| 17/09/2025 |
08:52:02 |
118 |
218.2 |
TRQX |
00041890107TRLO0 |
| 17/09/2025 |
08:52:02 |
476 |
218.2 |
XLON |
00041890108TRLO0 |
| 17/09/2025 |
08:52:16 |
247 |
218.2 |
XLON |
00041890117TRLO0 |
| 17/09/2025 |
08:52:16 |
255 |
218.2 |
XLON |
00041890118TRLO0 |
| 17/09/2025 |
08:19:19 |
475 |
218 |
BATE |
00041889318TRLO0 |
| 17/09/2025 |
08:19:19 |
770 |
218 |
XLON |
00041889319TRLO0 |
| 17/09/2025 |
08:19:19 |
568 |
218 |
TRQX |
00041889320TRLO0 |
| 17/09/2025 |
08:19:19 |
599 |
218 |
XLON |
00041889321TRLO0 |
| 17/09/2025 |
08:19:19 |
510 |
218 |
BATE |
00041889324TRLO0 |
| 17/09/2025 |
08:52:02 |
30 |
218 |
BATE |
00041890109TRLO0 |
| 17/09/2025 |
08:52:16 |
14 |
218 |
BATE |
00041890114TRLO0 |
| 17/09/2025 |
08:52:16 |
165 |
218 |
BATE |
00041890115TRLO0 |
| 17/09/2025 |
08:52:16 |
495 |
218 |
XLON |
00041890116TRLO0 |
| 17/09/2025 |
08:56:52 |
673 |
218 |
BATE |
00041890182TRLO0 |
| 17/09/2025 |
08:56:52 |
541 |
218 |
XLON |
00041890183TRLO0 |
| 17/09/2025 |
09:19:59 |
906 |
218 |
XLON |
00041890764TRLO0 |
| 17/09/2025 |
09:19:59 |
907 |
218 |
BATE |
00041890765TRLO0 |
| 17/09/2025 |
09:20:02 |
961 |
218 |
XLON |
00041890774TRLO0 |
| 17/09/2025 |
09:20:02 |
370 |
218 |
XLON |
00041890776TRLO0 |
| 17/09/2025 |
09:20:02 |
877 |
218 |
XLON |
00041890777TRLO0 |
| 17/09/2025 |
11:00:47 |
613 |
218 |
XLON |
00041893441TRLO0 |
| 17/09/2025 |
11:00:47 |
217 |
218 |
TRQX |
00041893442TRLO0 |
| 17/09/2025 |
11:00:47 |
34 |
218 |
TRQX |
00041893443TRLO0 |
| 17/09/2025 |
11:00:47 |
60 |
218 |
TRQX |
00041893444TRLO0 |
| 17/09/2025 |
08:03:52 |
663 |
217.8 |
XLON |
00041888881TRLO0 |
| 17/09/2025 |
08:07:44 |
169 |
217.8 |
XLON |
00041889041TRLO0 |
| 17/09/2025 |
08:07:44 |
169 |
217.8 |
XLON |
00041889042TRLO0 |
| 17/09/2025 |
08:07:44 |
189 |
217.8 |
XLON |
00041889043TRLO0 |
| 17/09/2025 |
09:20:02 |
590 |
217.8 |
BATE |
00041890778TRLO0 |
| 17/09/2025 |
09:20:02 |
724 |
217.8 |
XLON |
00041890779TRLO0 |
| 17/09/2025 |
09:36:40 |
415 |
217.8 |
BATE |
00041891175TRLO0 |
| 17/09/2025 |
10:11:35 |
369 |
217.8 |
BATE |
00041892077TRLO0 |
| 17/09/2025 |
10:16:18 |
357 |
217.8 |
BATE |
00041892174TRLO0 |
| 17/09/2025 |
10:48:44 |
516 |
217.8 |
XLON |
00041893162TRLO0 |
| 17/09/2025 |
08:09:34 |
400 |
217.6 |
CHIX |
00041889125TRLO0 |
| 17/09/2025 |
09:27:31 |
238 |
217.6 |
XLON |
00041890921TRLO0 |
| 17/09/2025 |
09:27:32 |
224 |
217.6 |
XLON |
00041890923TRLO0 |
| 17/09/2025 |
09:41:56 |
987 |
217.6 |
BATE |
00041891354TRLO0 |
| 17/09/2025 |
09:41:56 |
190 |
217.6 |
CHIX |
00041891355TRLO0 |
| 17/09/2025 |
09:41:56 |
846 |
217.6 |
CHIX |
00041891356TRLO0 |
| 17/09/2025 |
09:41:56 |
228 |
217.6 |
TRQX |
00041891357TRLO0 |
| 17/09/2025 |
09:41:56 |
637 |
217.6 |
XLON |
00041891358TRLO0 |
| 17/09/2025 |
09:41:56 |
199 |
217.6 |
TRQX |
00041891359TRLO0 |
| 17/09/2025 |
09:41:56 |
165 |
217.6 |
XLON |
00041891360TRLO0 |
| 17/09/2025 |
09:41:56 |
749 |
217.6 |
XLON |
00041891361TRLO0 |
| 17/09/2025 |
10:04:42 |
386 |
217.6 |
XLON |
00041891917TRLO0 |
| 17/09/2025 |
10:09:32 |
81 |
217.6 |
XLON |
00041892028TRLO0 |
| 17/09/2025 |
10:09:32 |
328 |
217.6 |
XLON |
00041892029TRLO0 |
| 17/09/2025 |
10:09:32 |
74 |
217.6 |
XLON |
00041892030TRLO0 |
| 17/09/2025 |
10:17:01 |
781 |
217.6 |
CHIX |
00041892188TRLO0 |
| 17/09/2025 |
10:17:01 |
749 |
217.6 |
BATE |
00041892189TRLO0 |
| 17/09/2025 |
10:17:01 |
631 |
217.6 |
XLON |
00041892190TRLO0 |
| 17/09/2025 |
10:17:01 |
252 |
217.6 |
TRQX |
00041892191TRLO0 |
| 17/09/2025 |
10:17:01 |
575 |
217.6 |
BATE |
00041892192TRLO0 |
| 17/09/2025 |
10:17:04 |
497 |
217.6 |
XLON |
00041892193TRLO0 |
| 17/09/2025 |
09:42:06 |
1 |
217.4 |
BATE |
00041891366TRLO0 |
| 17/09/2025 |
09:42:06 |
312 |
217.4 |
BATE |
00041891367TRLO0 |
| 17/09/2025 |
09:42:06 |
276 |
217.4 |
BATE |
00041891368TRLO0 |
| 17/09/2025 |
09:42:06 |
26 |
217.4 |
BATE |
00041891369TRLO0 |
| 17/09/2025 |
10:00:45 |
472 |
217.4 |
XLON |
00041891835TRLO0 |
| 17/09/2025 |
10:10:55 |
494 |
217.4 |
BATE |
00041892062TRLO0 |
| 17/09/2025 |
10:10:55 |
743 |
217.4 |
XLON |
00041892063TRLO0 |
