PR Newswire
LONDON, United Kingdom, September 22
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 |
19 September 2025 |
| Number of ordinary shares purchased |
123,575 |
| Weighted average price paid (p) |
214.31 |
| Highest price paid (p) |
215.20 |
| Lowest price paid (p) |
213.20 |
Following the above purchase, FirstGroup holds 186,908,610 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 563,786,405. 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 19 September 2025 is 563,786,405. 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 |
214.33 |
59,672 |
| BATE |
214.31 |
46,205 |
| CHIX |
214.20 |
12,631 |
| TRQX |
214.16 |
5,067 |
Individual Transactions
| 19/09/2025 |
16:14:32 |
105 |
214.80 |
BATE |
00041932624TRLO0 |
| 19/09/2025 |
16:14:32 |
255 |
214.80 |
XLON |
00041932625TRLO0 |
| 19/09/2025 |
16:14:20 |
541 |
214.80 |
XLON |
00041932617TRLO0 |
| 19/09/2025 |
16:14:20 |
419 |
214.80 |
BATE |
00041932616TRLO0 |
| 19/09/2025 |
16:10:47 |
446 |
214.80 |
BATE |
00041932469TRLO0 |
| 19/09/2025 |
16:10:47 |
411 |
215.00 |
XLON |
00041932468TRLO0 |
| 19/09/2025 |
16:10:35 |
711 |
215.00 |
BATE |
00041932454TRLO0 |
| 19/09/2025 |
16:10:35 |
548 |
215.00 |
XLON |
00041932453TRLO0 |
| 19/09/2025 |
16:10:06 |
653 |
215.20 |
XLON |
00041932446TRLO0 |
| 19/09/2025 |
16:10:06 |
315 |
215.20 |
BATE |
00041932445TRLO0 |
| 19/09/2025 |
16:06:14 |
834 |
215.20 |
XLON |
00041932349TRLO0 |
| 19/09/2025 |
16:04:18 |
310 |
215.00 |
XLON |
00041932289TRLO0 |
| 19/09/2025 |
16:02:11 |
745 |
215.00 |
BATE |
00041932203TRLO0 |
| 19/09/2025 |
15:56:39 |
201 |
214.60 |
XLON |
00041932011TRLO0 |
| 19/09/2025 |
15:56:39 |
391 |
214.60 |
XLON |
00041932010TRLO0 |
| 19/09/2025 |
15:56:09 |
337 |
214.60 |
XLON |
00041931998TRLO0 |
| 19/09/2025 |
15:56:09 |
361 |
214.60 |
BATE |
00041931996TRLO0 |
| 19/09/2025 |
15:56:09 |
380 |
214.60 |
XLON |
00041931997TRLO0 |
| 19/09/2025 |
15:52:57 |
493 |
214.60 |
BATE |
00041931916TRLO0 |
| 19/09/2025 |
15:48:50 |
314 |
214.80 |
BATE |
00041931755TRLO0 |
| 19/09/2025 |
15:48:19 |
407 |
214.80 |
XLON |
00041931749TRLO0 |
| 19/09/2025 |
15:48:19 |
387 |
214.80 |
BATE |
00041931746TRLO0 |
| 19/09/2025 |
15:48:19 |
97 |
214.80 |
BATE |
00041931747TRLO0 |
| 19/09/2025 |
15:48:19 |
501 |
214.80 |
XLON |
00041931748TRLO0 |
| 19/09/2025 |
15:47:59 |
264 |
214.80 |
XLON |
00041931743TRLO0 |
| 19/09/2025 |
15:44:00 |
373 |
214.80 |
BATE |
00041931585TRLO0 |
| 19/09/2025 |
15:43:19 |
367 |
214.80 |
XLON |
00041931576TRLO0 |
| 19/09/2025 |
15:42:59 |
379 |
214.80 |
XLON |
00041931559TRLO0 |
| 19/09/2025 |
15:41:39 |
398 |
214.80 |
BATE |
00041931533TRLO0 |
| 19/09/2025 |
15:38:17 |
436 |
214.60 |
XLON |
00041931462TRLO0 |
| 19/09/2025 |
15:38:13 |
292 |
214.80 |
TRQX |
00041931460TRLO0 |
| 19/09/2025 |
15:38:13 |
386 |
214.80 |
TRQX |
00041931459TRLO0 |
| 19/09/2025 |
15:38:13 |
724 |
214.80 |
CHIX |
00041931458TRLO0 |
| 19/09/2025 |
15:38:13 |
430 |
214.80 |
BATE |
00041931457TRLO0 |
| 19/09/2025 |
15:38:13 |
625 |
215.00 |
XLON |
00041931456TRLO0 |
| 19/09/2025 |
15:38:13 |
1000 |
215.00 |
XLON |
00041931455TRLO0 |
| 19/09/2025 |
15:38:13 |
582 |
215.00 |
XLON |
00041931454TRLO0 |
| 19/09/2025 |
15:38:13 |
810 |
215.00 |
XLON |
00041931453TRLO0 |
| 19/09/2025 |
15:38:13 |
296 |
215.00 |
XLON |
00041931452TRLO0 |
| 19/09/2025 |
15:38:13 |
158 |
214.80 |
XLON |
00041931451TRLO0 |
| 19/09/2025 |
15:38:13 |
448 |
214.80 |
XLON |
00041931450TRLO0 |
| 19/09/2025 |
15:38:13 |
607 |
214.80 |
BATE |
00041931448TRLO0 |
| 19/09/2025 |
15:38:13 |
915 |
214.80 |
CHIX |
00041931449TRLO0 |
| 19/09/2025 |
15:35:29 |
396 |
215.00 |
XLON |
00041931404TRLO0 |
| 19/09/2025 |
15:35:29 |
1145 |
215.00 |
BATE |
00041931400TRLO0 |
| 19/09/2025 |
15:35:29 |
617 |
215.00 |
BATE |
00041931401TRLO0 |
| 19/09/2025 |
15:27:24 |
677 |
214.00 |
BATE |
00041931215TRLO0 |
| 19/09/2025 |
15:27:24 |
526 |
214.00 |
XLON |
00041931216TRLO0 |
| 19/09/2025 |
15:20:20 |
674 |
214.20 |
XLON |
00041930905TRLO0 |
| 19/09/2025 |
15:20:20 |
544 |
214.20 |
BATE |
00041930904TRLO0 |
| 19/09/2025 |
15:20:16 |
664 |
214.20 |
BATE |
00041930901TRLO0 |
| 19/09/2025 |
15:20:16 |
993 |
214.20 |
CHIX |
00041930902TRLO0 |
| 19/09/2025 |
15:20:16 |
523 |
214.20 |
XLON |
00041930900TRLO0 |
| 19/09/2025 |
15:20:16 |
442 |
214.20 |
TRQX |
00041930903TRLO0 |
| 19/09/2025 |
15:14:09 |
540 |
214.20 |
XLON |
00041930674TRLO0 |
| 19/09/2025 |
15:14:05 |
291 |
214.60 |
BATE |
00041930670TRLO0 |
| 19/09/2025 |
15:14:05 |
489 |
214.60 |
BATE |
00041930671TRLO0 |
| 19/09/2025 |
15:14:05 |
981 |
214.60 |
BATE |
00041930672TRLO0 |
| 19/09/2025 |
15:03:04 |
161 |
214.20 |
BATE |
00041930213TRLO0 |
| 19/09/2025 |
15:03:01 |
108 |
214.40 |
XLON |
00041930212TRLO0 |
| 19/09/2025 |
15:03:01 |
627 |
214.40 |
XLON |
00041930211TRLO0 |
| 19/09/2025 |
15:03:01 |
471 |
214.40 |
BATE |
00041930210TRLO0 |
| 19/09/2025 |
15:00:03 |
1337 |
214.60 |
XLON |
00041930120TRLO0 |
| 19/09/2025 |
14:49:44 |
400 |
213.80 |
XLON |
00041929805TRLO0 |
| 19/09/2025 |
14:49:44 |
531 |
213.80 |
XLON |
00041929801TRLO0 |
| 19/09/2025 |
14:49:44 |
443 |
213.80 |
BATE |
00041929800TRLO0 |
| 19/09/2025 |
14:49:44 |
678 |
213.80 |
CHIX |
00041929799TRLO0 |
| 19/09/2025 |
14:45:26 |
460 |
213.80 |
XLON |
00041929637TRLO0 |
| 19/09/2025 |
14:45:26 |
593 |
213.80 |
BATE |
00041929635TRLO0 |
| 19/09/2025 |
14:45:26 |
262 |
213.80 |
TRQX |
00041929636TRLO0 |
| 19/09/2025 |
14:40:43 |
465 |
213.20 |
XLON |
00041929512TRLO0 |
| 19/09/2025 |
14:40:43 |
358 |
213.20 |
BATE |
00041929511TRLO0 |
| 19/09/2025 |
14:35:42 |
734 |
213.60 |
XLON |
00041929397TRLO0 |
| 19/09/2025 |
14:35:42 |
504 |
213.60 |
BATE |
00041929396TRLO0 |
| 19/09/2025 |
14:35:39 |
641 |
213.60 |
XLON |
00041929395TRLO0 |
| 19/09/2025 |
14:35:39 |
596 |
213.60 |
BATE |
00041929394TRLO0 |
| 19/09/2025 |
14:24:52 |
482 |
214.00 |
XLON |
00041929056TRLO0 |
| 19/09/2025 |
14:24:52 |
404 |
214.00 |
BATE |
00041929055TRLO0 |
| 19/09/2025 |
14:23:56 |
600 |
214.20 |
XLON |
00041929015TRLO0 |
| 19/09/2025 |
14:23:56 |
437 |
214.20 |
TRQX |
00041929014TRLO0 |
| 19/09/2025 |
14:23:56 |
532 |
214.20 |
BATE |
00041929013TRLO0 |
| 19/09/2025 |
14:23:56 |
770 |
214.20 |
CHIX |
00041929012TRLO0 |
| 19/09/2025 |
14:17:46 |
1387 |
214.40 |
XLON |
00041928899TRLO0 |
| 19/09/2025 |
14:17:46 |
423 |
214.40 |
BATE |
00041928895TRLO0 |
| 19/09/2025 |
14:17:46 |
647 |
214.40 |
BATE |
00041928896TRLO0 |
| 19/09/2025 |
14:17:46 |
1168 |
214.40 |
BATE |
00041928897TRLO0 |
| 19/09/2025 |
14:17:46 |
366 |
214.40 |
BATE |
00041928898TRLO0 |
| 19/09/2025 |
14:10:06 |
1512 |
214.20 |
XLON |
00041928670TRLO0 |
| 19/09/2025 |
14:10:06 |
163 |
214.20 |
XLON |
00041928669TRLO0 |
| 19/09/2025 |
14:10:06 |
20 |
214.20 |
XLON |
00041928668TRLO0 |
| 19/09/2025 |
14:10:06 |
824 |
214.20 |
XLON |
00041928667TRLO0 |
| 19/09/2025 |
14:10:06 |
342 |
214.20 |
XLON |
00041928666TRLO0 |
| 19/09/2025 |
14:00:50 |
746 |
214.00 |
BATE |
00041928250TRLO0 |
| 19/09/2025 |
14:00:50 |
410 |
213.80 |
XLON |
00041928249TRLO0 |
| 19/09/2025 |
14:00:50 |
306 |
213.80 |
BATE |
00041928248TRLO0 |
| 19/09/2025 |
14:00:50 |
986 |
213.80 |
CHIX |
00041928247TRLO0 |
| 19/09/2025 |
13:49:32 |
621 |
214.00 |
XLON |
00041928017TRLO0 |
| 19/09/2025 |
13:49:32 |
485 |
214.00 |
TRQX |
00041928016TRLO0 |
| 19/09/2025 |
13:47:09 |
603 |
213.80 |
XLON |
00041927941TRLO0 |
| 19/09/2025 |
13:47:09 |
410 |
213.80 |
BATE |
00041927940TRLO0 |
| 19/09/2025 |
13:47:06 |
101 |
214.00 |
BATE |
00041927937TRLO0 |
| 19/09/2025 |
13:47:06 |
1289 |
214.00 |
BATE |
00041927938TRLO0 |
| 19/09/2025 |
13:47:02 |
397 |
214.20 |
XLON |
00041927936TRLO0 |
| 19/09/2025 |
13:47:02 |
54 |
214.20 |
XLON |
00041927935TRLO0 |
| 19/09/2025 |
13:44:08 |
317 |
214.20 |
XLON |
00041927908TRLO0 |
| 19/09/2025 |
13:38:20 |
575 |
213.80 |
XLON |
00041927768TRLO0 |
| 19/09/2025 |
13:31:43 |
106 |
214.00 |
BATE |
00041927568TRLO0 |
| 19/09/2025 |
13:31:35 |
455 |
214.00 |
XLON |
00041927556TRLO0 |
| 19/09/2025 |
13:31:35 |
398 |
214.00 |
BATE |
00041927555TRLO0 |
| 19/09/2025 |
13:31:35 |
642 |
214.00 |
XLON |
00041927554TRLO0 |
| 19/09/2025 |
13:31:35 |
713 |
214.00 |
BATE |
00041927552TRLO0 |
| 19/09/2025 |
13:31:35 |
1014 |
214.00 |
CHIX |
00041927553TRLO0 |
| 19/09/2025 |
13:31:34 |
306 |
214.20 |
XLON |
00041927551TRLO0 |
| 19/09/2025 |
13:31:34 |
2 |
214.20 |
XLON |
00041927550TRLO0 |
| 19/09/2025 |
13:31:34 |
1 |
214.20 |
XLON |
00041927549TRLO0 |
| 19/09/2025 |
13:31:34 |
30 |
214.20 |
XLON |
00041927548TRLO0 |
| 19/09/2025 |
13:29:38 |
77 |
214.20 |
BATE |
00041927518TRLO0 |
| 19/09/2025 |
13:29:38 |
391 |
214.20 |
BATE |
00041927519TRLO0 |
| 19/09/2025 |
13:27:42 |
386 |
214.20 |
XLON |
00041927493TRLO0 |
| 19/09/2025 |
13:19:58 |
278 |
214.20 |
XLON |
00041927386TRLO0 |
| 19/09/2025 |
13:19:58 |
77 |
214.20 |
XLON |
00041927385TRLO0 |
| 19/09/2025 |
13:03:00 |
613 |
214.20 |
XLON |
00041926889TRLO0 |
| 19/09/2025 |
13:03:00 |
460 |
214.20 |
BATE |
00041926888TRLO0 |
| 19/09/2025 |
13:01:02 |
13 |
214.20 |
XLON |
00041926843TRLO0 |
| 19/09/2025 |
12:58:36 |
425 |
214.40 |
TRQX |
00041926823TRLO0 |
| 19/09/2025 |
12:56:25 |
688 |
214.80 |
XLON |
00041926798TRLO0 |
| 19/09/2025 |
12:56:25 |
479 |
214.80 |
BATE |
00041926797TRLO0 |
| 19/09/2025 |
12:55:26 |
311 |
215.00 |
BATE |
00041926787TRLO0 |
| 19/09/2025 |
12:55:26 |
408 |
215.00 |
BATE |
00041926788TRLO0 |
| 19/09/2025 |
12:55:26 |
655 |
215.00 |
BATE |
00041926789TRLO0 |
| 19/09/2025 |
12:55:26 |
50 |
215.00 |
BATE |
00041926790TRLO0 |
| 19/09/2025 |
12:54:32 |
410 |
214.80 |
BATE |
00041926772TRLO0 |
| 19/09/2025 |
12:54:32 |
679 |
214.80 |
XLON |
00041926773TRLO0 |
| 19/09/2025 |
12:46:13 |
728 |
214.80 |
XLON |
00041926641TRLO0 |
| 19/09/2025 |
12:40:20 |
108 |
214.40 |
XLON |
00041926560TRLO0 |
| 19/09/2025 |
12:40:20 |
223 |
214.40 |
XLON |
00041926559TRLO0 |
| 19/09/2025 |
12:37:26 |
369 |
214.40 |
BATE |
00041926460TRLO0 |
| 19/09/2025 |
12:33:44 |
498 |
214.20 |
XLON |
00041926406TRLO0 |
| 19/09/2025 |
12:33:34 |
669 |
214.40 |
CHIX |
00041926402TRLO0 |
| 19/09/2025 |
12:33:34 |
1026 |
214.40 |
XLON |
00041926401TRLO0 |
| 19/09/2025 |
12:33:34 |
127 |
214.40 |
BATE |
00041926400TRLO0 |
| 19/09/2025 |
12:33:34 |
103 |
214.40 |
BATE |
00041926397TRLO0 |
| 19/09/2025 |
12:33:34 |
173 |
214.40 |
BATE |
00041926398TRLO0 |
| 19/09/2025 |
12:33:34 |
6 |
214.40 |
BATE |
00041926399TRLO0 |
| 19/09/2025 |
12:28:44 |
321 |
214.40 |
BATE |
00041926347TRLO0 |
| 19/09/2025 |
12:24:52 |
327 |
214.40 |
BATE |
00041926267TRLO0 |
| 19/09/2025 |
12:24:52 |
10 |
214.40 |
BATE |
00041926266TRLO0 |
| 19/09/2025 |
12:19:04 |
211 |
214.40 |
BATE |
00041926116TRLO0 |
| 19/09/2025 |
12:19:04 |
171 |
214.40 |
BATE |
00041926114TRLO0 |
| 19/09/2025 |
12:19:04 |
8 |
214.40 |
BATE |
00041926115TRLO0 |
| 19/09/2025 |
12:18:34 |
669 |
214.20 |
XLON |
00041926104TRLO0 |
| 19/09/2025 |
12:18:34 |
395 |
214.40 |
XLON |
00041926103TRLO0 |
| 19/09/2025 |
12:13:50 |
544 |
214.40 |
XLON |
00041925969TRLO0 |
| 19/09/2025 |
11:56:35 |
257 |
214.20 |
TRQX |
00041925668TRLO0 |
| 19/09/2025 |
11:55:52 |
539 |
214.40 |
BATE |
00041925659TRLO0 |
| 19/09/2025 |
11:55:52 |
754 |
214.60 |
XLON |
00041925658TRLO0 |
| 19/09/2025 |
11:55:52 |
394 |
215.00 |
XLON |
00041925657TRLO0 |
| 19/09/2025 |
11:55:52 |
689 |
214.60 |
BATE |
00041925656TRLO0 |
| 19/09/2025 |
11:55:52 |
844 |
214.60 |
CHIX |
00041925655TRLO0 |
| 19/09/2025 |
11:52:00 |
321 |
215.00 |
BATE |
00041925538TRLO0 |
| 19/09/2025 |
11:46:12 |
394 |
215.00 |
BATE |
00041925443TRLO0 |
| 19/09/2025 |
11:41:04 |
2010 |
214.80 |
XLON |
00041925362TRLO0 |
| 19/09/2025 |
11:37:03 |
484 |
214.40 |
BATE |
00041925236TRLO0 |
| 19/09/2025 |
11:24:20 |
392 |
214.20 |
XLON |
00041924943TRLO0 |
| 19/09/2025 |
11:23:20 |
1 |
214.20 |
BATE |
00041924930TRLO0 |
| 19/09/2025 |
11:21:03 |
284 |
214.20 |
TRQX |
00041924918TRLO0 |
| 19/09/2025 |
11:21:03 |
667 |
214.20 |
BATE |
00041924917TRLO0 |
| 19/09/2025 |
11:01:02 |
568 |
214.20 |
XLON |
00041924453TRLO0 |
| 19/09/2025 |
11:01:02 |
459 |
214.20 |
BATE |
00041924452TRLO0 |
| 19/09/2025 |
11:01:01 |
711 |
214.20 |
XLON |
00041924451TRLO0 |
| 19/09/2025 |
11:01:01 |
84 |
214.20 |
BATE |
00041924449TRLO0 |
| 19/09/2025 |
11:01:01 |
692 |
214.20 |
BATE |
00041924450TRLO0 |
| 19/09/2025 |
11:01:01 |
765 |
214.20 |
CHIX |
00041924448TRLO0 |
| 19/09/2025 |
10:57:52 |
519 |
214.60 |
XLON |
00041924342TRLO0 |
| 19/09/2025 |
10:45:03 |
53 |
213.60 |
BATE |
00041923913TRLO0 |
| 19/09/2025 |
10:45:03 |
490 |
213.60 |
XLON |
00041923912TRLO0 |
| 19/09/2025 |
10:45:03 |
529 |
213.60 |
BATE |
00041923911TRLO0 |
| 19/09/2025 |
10:45:02 |
673 |
213.80 |
XLON |
00041923906TRLO0 |
| 19/09/2025 |
10:45:02 |
684 |
213.80 |
BATE |
00041923905TRLO0 |
| 19/09/2025 |
10:38:05 |
517 |
214.00 |
XLON |
00041923736TRLO0 |
| 19/09/2025 |
10:38:05 |
676 |
214.00 |
BATE |
00041923735TRLO0 |
| 19/09/2025 |
10:38:05 |
419 |
214.00 |
TRQX |
00041923737TRLO0 |
| 19/09/2025 |
10:37:45 |
658 |
214.40 |
XLON |
00041923731TRLO0 |
| 19/09/2025 |
10:24:34 |
652 |
214.20 |
XLON |
00041923398TRLO0 |
| 19/09/2025 |
10:24:34 |
351 |
214.20 |
XLON |
00041923397TRLO0 |
| 19/09/2025 |
10:24:34 |
1800 |
214.20 |
XLON |
00041923396TRLO0 |
| 19/09/2025 |
10:24:34 |
666 |
214.20 |
BATE |
00041923394TRLO0 |
| 19/09/2025 |
10:24:34 |
1442 |
214.20 |
BATE |
00041923395TRLO0 |
| 19/09/2025 |
10:24:34 |
410 |
214.00 |
XLON |
00041923393TRLO0 |
| 19/09/2025 |
10:24:34 |
410 |
214.00 |
BATE |
00041923392TRLO0 |
| 19/09/2025 |
10:24:34 |
1032 |
214.00 |
CHIX |
00041923391TRLO0 |
| 19/09/2025 |
10:16:28 |
89 |
213.20 |
BATE |
00041923168TRLO0 |
| 19/09/2025 |
10:15:02 |
331 |
213.40 |
XLON |
00041922996TRLO0 |
| 19/09/2025 |
10:05:47 |
583 |
213.40 |
BATE |
00041922768TRLO0 |
| 19/09/2025 |
10:05:47 |
678 |
213.40 |
XLON |
00041922766TRLO0 |
| 19/09/2025 |
10:05:47 |
413 |
213.40 |
TRQX |
00041922767TRLO0 |
| 19/09/2025 |
10:05:47 |
612 |
213.40 |
BATE |
00041922765TRLO0 |
| 19/09/2025 |
09:55:28 |
458 |
213.60 |
XLON |
00041922391TRLO0 |
| 19/09/2025 |
09:55:28 |
650 |
213.60 |
BATE |
00041922390TRLO0 |
| 19/09/2025 |
09:55:28 |
831 |
213.60 |
CHIX |
00041922389TRLO0 |
| 19/09/2025 |
09:55:09 |
1283 |
214.00 |
XLON |
00041922376TRLO0 |
| 19/09/2025 |
09:42:44 |
671 |
213.20 |
XLON |
00041922110TRLO0 |
| 19/09/2025 |
09:42:44 |
553 |
213.20 |
BATE |
00041922109TRLO0 |
| 19/09/2025 |
09:29:32 |
618 |
213.40 |
XLON |
00041921826TRLO0 |
| 19/09/2025 |
09:29:07 |
737 |
213.60 |
XLON |
00041921802TRLO0 |
| 19/09/2025 |
09:29:07 |
376 |
213.60 |
BATE |
00041921801TRLO0 |
| 19/09/2025 |
09:15:34 |
445 |
213.60 |
BATE |
00041921480TRLO0 |
| 19/09/2025 |
09:15:34 |
445 |
213.80 |
BATE |
00041921479TRLO0 |
| 19/09/2025 |
09:11:45 |
510 |
214.00 |
XLON |
00041921427TRLO0 |
| 19/09/2025 |
09:10:35 |
535 |
214.20 |
XLON |
00041921394TRLO0 |
| 19/09/2025 |
09:10:35 |
288 |
214.20 |
TRQX |
00041921393TRLO0 |
| 19/09/2025 |
09:10:35 |
1 |
214.20 |
TRQX |
00041921392TRLO0 |
| 19/09/2025 |
09:10:27 |
645 |
214.40 |
XLON |
00041921390TRLO0 |
| 19/09/2025 |
09:10:27 |
602 |
214.40 |
BATE |
00041921389TRLO0 |
| 19/09/2025 |
09:09:19 |
410 |
214.60 |
XLON |
00041921379TRLO0 |
| 19/09/2025 |
09:09:19 |
669 |
214.60 |
BATE |
00041921378TRLO0 |
| 19/09/2025 |
09:09:19 |
833 |
214.60 |
CHIX |
00041921377TRLO0 |
| 19/09/2025 |
08:46:33 |
476 |
214.20 |
BATE |
00041920853TRLO0 |
| 19/09/2025 |
08:45:54 |
467 |
214.40 |
XLON |
00041920821TRLO0 |
| 19/09/2025 |
08:45:54 |
198 |
214.40 |
BATE |
00041920819TRLO0 |
| 19/09/2025 |
08:45:54 |
286 |
214.40 |
BATE |
00041920820TRLO0 |
| 19/09/2025 |
08:43:30 |
594 |
214.60 |
XLON |
00041920783TRLO0 |
| 19/09/2025 |
08:36:45 |
504 |
214.40 |
XLON |
00041920672TRLO0 |
| 19/09/2025 |
08:36:45 |
489 |
214.40 |
BATE |
00041920671TRLO0 |
| 19/09/2025 |
08:31:04 |
49 |
214.60 |
XLON |
00041920501TRLO0 |
| 19/09/2025 |
08:31:04 |
5 |
214.60 |
XLON |
00041920500TRLO0 |
| 19/09/2025 |
08:30:40 |
547 |
215.00 |
XLON |
00041920493TRLO0 |
| 19/09/2025 |
08:30:40 |
62 |
215.00 |
XLON |
00041920492TRLO0 |
| 19/09/2025 |
08:30:40 |
308 |
215.00 |
BATE |
00041920490TRLO0 |
| 19/09/2025 |
08:30:40 |
328 |
215.00 |
TRQX |
00041920491TRLO0 |
| 19/09/2025 |
08:25:48 |
358 |
214.80 |
BATE |
00041920368TRLO0 |
| 19/09/2025 |
08:25:48 |
437 |
215.00 |
XLON |
00041920367TRLO0 |
| 19/09/2025 |
08:25:48 |
456 |
215.00 |
BATE |
00041920366TRLO0 |
| 19/09/2025 |
08:25:48 |
685 |
215.20 |
XLON |
00041920365TRLO0 |
| 19/09/2025 |
08:25:48 |
654 |
215.20 |
BATE |
00041920364TRLO0 |
| 19/09/2025 |
08:25:48 |
705 |
215.20 |
CHIX |
00041920363TRLO0 |
| 19/09/2025 |
08:18:25 |
586 |
214.00 |
XLON |
00041920231TRLO0 |
| 19/09/2025 |
08:17:34 |
782 |
213.80 |
XLON |
00041920219TRLO0 |
| 19/09/2025 |
08:17:34 |
314 |
214.40 |
BATE |
00041920217TRLO0 |
| 19/09/2025 |
08:17:34 |
642 |
213.80 |
BATE |
00041920218TRLO0 |
| 19/09/2025 |
08:15:28 |
614 |
214.20 |
XLON |
00041920190TRLO0 |
| 19/09/2025 |
08:15:28 |
190 |
214.20 |
BATE |
00041920187TRLO0 |
| 19/09/2025 |
08:15:28 |
100 |
214.40 |
BATE |
00041920188TRLO0 |
| 19/09/2025 |
08:15:28 |
44 |
214.40 |
BATE |
00041920189TRLO0 |
| 19/09/2025 |
08:13:32 |
125 |
214.20 |
XLON |
00041920166TRLO0 |
| 19/09/2025 |
08:13:32 |
194 |
214.20 |
XLON |
00041920165TRLO0 |
| 19/09/2025 |
08:06:30 |
872 |
213.20 |
CHIX |
00041919987TRLO0 |
| 19/09/2025 |
08:06:30 |
348 |
213.20 |
TRQX |
00041919988TRLO0 |
| 19/09/2025 |
08:06:30 |
465 |
213.60 |
BATE |
00041919986TRLO0 |
| 19/09/2025 |
08:06:18 |
482 |
214.00 |
XLON |
00041919982TRLO0 |
