PR Newswire
LONDON, United Kingdom, September 23
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 |
22 September 2025 |
| Number of ordinary shares purchased |
134,884 |
| Weighted average price paid (p) |
217.15 |
| Highest price paid (p) |
218.60 |
| Lowest price paid (p) |
214.20 |
Following the above purchase, FirstGroup holds 187,043,494 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 563,651,521. 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 22 September 2025 is 563,651,521. 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 |
217.19 |
70,885 |
| BATE |
217.14 |
46,292 |
| CHIX |
217.01 |
12,579 |
| TRQX |
217.03 |
5,128 |
Individual Transactions
| 22/09/2025 |
16:16:55 |
175 |
218.60 |
XLON |
00041948271TRLO0 |
| 22/09/2025 |
16:16:55 |
470 |
218.60 |
XLON |
00041948270TRLO0 |
| 22/09/2025 |
16:10:10 |
915 |
218.00 |
BATE |
00041948016TRLO0 |
| 22/09/2025 |
16:10:10 |
2314 |
218.00 |
XLON |
00041948015TRLO0 |
| 22/09/2025 |
16:03:29 |
528 |
218.00 |
BATE |
00041947699TRLO0 |
| 22/09/2025 |
16:03:00 |
322 |
218.20 |
TRQX |
00041947684TRLO0 |
| 22/09/2025 |
16:00:41 |
488 |
218.00 |
XLON |
00041947623TRLO0 |
| 22/09/2025 |
16:00:41 |
538 |
218.00 |
BATE |
00041947621TRLO0 |
| 22/09/2025 |
16:00:41 |
992 |
218.00 |
XLON |
00041947622TRLO0 |
| 22/09/2025 |
16:00:41 |
728 |
218.00 |
CHIX |
00041947620TRLO0 |
| 22/09/2025 |
16:00:10 |
619 |
218.00 |
BATE |
00041947612TRLO0 |
| 22/09/2025 |
15:59:28 |
551 |
218.00 |
BATE |
00041947573TRLO0 |
| 22/09/2025 |
15:57:50 |
1259 |
217.80 |
XLON |
00041947512TRLO0 |
| 22/09/2025 |
15:55:35 |
670 |
217.80 |
XLON |
00041947393TRLO0 |
| 22/09/2025 |
15:49:31 |
744 |
217.80 |
XLON |
00041947152TRLO0 |
| 22/09/2025 |
15:49:31 |
541 |
217.80 |
BATE |
00041947151TRLO0 |
| 22/09/2025 |
15:49:29 |
1759 |
217.80 |
XLON |
00041947150TRLO0 |
| 22/09/2025 |
15:49:29 |
907 |
217.80 |
BATE |
00041947148TRLO0 |
| 22/09/2025 |
15:49:29 |
968 |
217.80 |
CHIX |
00041947147TRLO0 |
| 22/09/2025 |
15:49:29 |
493 |
217.80 |
TRQX |
00041947149TRLO0 |
| 22/09/2025 |
15:48:36 |
644 |
218.20 |
XLON |
00041947109TRLO0 |
| 22/09/2025 |
15:48:36 |
597 |
217.80 |
BATE |
00041947108TRLO0 |
| 22/09/2025 |
15:47:01 |
606 |
217.80 |
BATE |
00041947033TRLO0 |
| 22/09/2025 |
15:47:01 |
287 |
217.60 |
CHIX |
00041947032TRLO0 |
| 22/09/2025 |
15:43:55 |
272 |
218.00 |
XLON |
00041946895TRLO0 |
| 22/09/2025 |
15:43:55 |
986 |
218.00 |
XLON |
00041946894TRLO0 |
| 22/09/2025 |
15:43:02 |
592 |
217.80 |
BATE |
00041946849TRLO0 |
| 22/09/2025 |
15:30:41 |
364 |
217.20 |
XLON |
00041946470TRLO0 |
| 22/09/2025 |
15:30:22 |
505 |
217.40 |
BATE |
00041946452TRLO0 |
| 22/09/2025 |
15:30:22 |
658 |
217.40 |
XLON |
00041946451TRLO0 |
| 22/09/2025 |
15:29:33 |
1108 |
217.40 |
BATE |
00041946439TRLO0 |
| 22/09/2025 |
15:25:00 |
626 |
217.40 |
XLON |
00041946315TRLO0 |
| 22/09/2025 |
15:25:00 |
906 |
217.40 |
XLON |
00041946314TRLO0 |
| 22/09/2025 |
15:18:50 |
733 |
217.40 |
XLON |
00041946119TRLO0 |
| 22/09/2025 |
15:18:50 |
405 |
217.40 |
BATE |
00041946118TRLO0 |
| 22/09/2025 |
15:18:50 |
293 |
217.40 |
TRQX |
00041946120TRLO0 |
| 22/09/2025 |
15:15:58 |
675 |
217.40 |
CHIX |
00041945821TRLO0 |
| 22/09/2025 |
15:15:17 |
728 |
217.40 |
XLON |
00041945796TRLO0 |
| 22/09/2025 |
15:15:17 |
683 |
217.40 |
BATE |
00041945795TRLO0 |
| 22/09/2025 |
15:15:17 |
1580 |
217.40 |
XLON |
00041945794TRLO0 |
| 22/09/2025 |
15:15:17 |
878 |
217.40 |
BATE |
00041945793TRLO0 |
| 22/09/2025 |
15:15:00 |
327 |
217.80 |
XLON |
00041945787TRLO0 |
| 22/09/2025 |
15:15:00 |
67 |
217.80 |
XLON |
00041945786TRLO0 |
| 22/09/2025 |
15:14:16 |
329 |
217.40 |
BATE |
00041945773TRLO0 |
| 22/09/2025 |
15:13:04 |
353 |
217.80 |
XLON |
00041945728TRLO0 |
| 22/09/2025 |
15:13:04 |
141 |
217.80 |
XLON |
00041945727TRLO0 |
| 22/09/2025 |
15:11:08 |
257 |
217.80 |
XLON |
00041945662TRLO0 |
| 22/09/2025 |
15:11:08 |
117 |
217.80 |
XLON |
00041945661TRLO0 |
| 22/09/2025 |
15:11:08 |
5 |
217.80 |
XLON |
00041945660TRLO0 |
| 22/09/2025 |
15:10:16 |
386 |
217.40 |
BATE |
00041945634TRLO0 |
| 22/09/2025 |
15:09:12 |
64 |
217.80 |
XLON |
00041945602TRLO0 |
| 22/09/2025 |
15:09:12 |
425 |
217.80 |
XLON |
00041945601TRLO0 |
| 22/09/2025 |
15:07:16 |
21 |
217.80 |
XLON |
00041945556TRLO0 |
| 22/09/2025 |
15:07:16 |
375 |
217.80 |
XLON |
00041945555TRLO0 |
| 22/09/2025 |
15:05:20 |
44 |
217.60 |
XLON |
00041945494TRLO0 |
| 22/09/2025 |
15:05:20 |
60 |
217.60 |
XLON |
00041945493TRLO0 |
| 22/09/2025 |
15:05:20 |
107 |
217.60 |
XLON |
00041945492TRLO0 |
| 22/09/2025 |
15:05:20 |
261 |
217.60 |
XLON |
00041945491TRLO0 |
| 22/09/2025 |
15:05:20 |
954 |
217.40 |
XLON |
00041945490TRLO0 |
| 22/09/2025 |
15:05:20 |
1135 |
217.40 |
BATE |
00041945489TRLO0 |
| 22/09/2025 |
15:01:05 |
1095 |
217.40 |
BATE |
00041945355TRLO0 |
| 22/09/2025 |
15:01:05 |
792 |
217.40 |
CHIX |
00041945354TRLO0 |
| 22/09/2025 |
15:01:05 |
272 |
217.40 |
TRQX |
00041945356TRLO0 |
| 22/09/2025 |
15:01:03 |
481 |
217.80 |
XLON |
00041945353TRLO0 |
| 22/09/2025 |
15:01:03 |
70 |
217.80 |
XLON |
00041945352TRLO0 |
| 22/09/2025 |
15:01:03 |
321 |
217.80 |
XLON |
00041945351TRLO0 |
| 22/09/2025 |
14:52:13 |
1681 |
217.40 |
XLON |
00041945141TRLO0 |
| 22/09/2025 |
14:52:09 |
753 |
217.40 |
XLON |
00041945139TRLO0 |
| 22/09/2025 |
14:52:09 |
168 |
217.40 |
XLON |
00041945138TRLO0 |
| 22/09/2025 |
14:52:09 |
126 |
217.40 |
XLON |
00041945137TRLO0 |
| 22/09/2025 |
14:52:09 |
934 |
217.20 |
XLON |
00041945136TRLO0 |
| 22/09/2025 |
14:52:09 |
949 |
217.20 |
BATE |
00041945135TRLO0 |
| 22/09/2025 |
14:52:09 |
80 |
217.20 |
BATE |
00041945134TRLO0 |
| 22/09/2025 |
14:50:20 |
281 |
217.20 |
BATE |
00041945087TRLO0 |
| 22/09/2025 |
14:44:47 |
612 |
217.40 |
XLON |
00041944959TRLO0 |
| 22/09/2025 |
14:44:47 |
574 |
217.40 |
XLON |
00041944958TRLO0 |
| 22/09/2025 |
14:44:47 |
767 |
217.40 |
BATE |
00041944956TRLO0 |
| 22/09/2025 |
14:44:47 |
570 |
217.40 |
BATE |
00041944957TRLO0 |
| 22/09/2025 |
14:44:47 |
942 |
217.20 |
XLON |
00041944954TRLO0 |
| 22/09/2025 |
14:44:47 |
446 |
217.20 |
BATE |
00041944953TRLO0 |
| 22/09/2025 |
14:44:47 |
568 |
217.20 |
TRQX |
00041944955TRLO0 |
| 22/09/2025 |
14:44:43 |
569 |
217.40 |
BATE |
00041944952TRLO0 |
| 22/09/2025 |
14:41:15 |
689 |
217.40 |
XLON |
00041944856TRLO0 |
| 22/09/2025 |
14:41:15 |
640 |
217.40 |
BATE |
00041944855TRLO0 |
| 22/09/2025 |
14:40:17 |
976 |
217.40 |
XLON |
00041944837TRLO0 |
| 22/09/2025 |
14:40:17 |
638 |
217.40 |
BATE |
00041944835TRLO0 |
| 22/09/2025 |
14:40:17 |
734 |
217.40 |
CHIX |
00041944836TRLO0 |
| 22/09/2025 |
14:21:05 |
724 |
217.20 |
CHIX |
00041944380TRLO0 |
| 22/09/2025 |
14:21:05 |
648 |
217.20 |
XLON |
00041944379TRLO0 |
| 22/09/2025 |
14:21:05 |
648 |
217.20 |
BATE |
00041944378TRLO0 |
| 22/09/2025 |
14:15:20 |
688 |
217.20 |
XLON |
00041944192TRLO0 |
| 22/09/2025 |
14:00:54 |
703 |
216.80 |
XLON |
00041943917TRLO0 |
| 22/09/2025 |
14:00:54 |
410 |
216.80 |
BATE |
00041943916TRLO0 |
| 22/09/2025 |
14:00:24 |
1269 |
217.00 |
XLON |
00041943911TRLO0 |
| 22/09/2025 |
14:00:24 |
305 |
217.00 |
TRQX |
00041943910TRLO0 |
| 22/09/2025 |
13:59:40 |
527 |
217.00 |
BATE |
00041943861TRLO0 |
| 22/09/2025 |
13:57:40 |
526 |
217.40 |
XLON |
00041943825TRLO0 |
| 22/09/2025 |
13:50:54 |
846 |
217.20 |
BATE |
00041943688TRLO0 |
| 22/09/2025 |
13:50:54 |
2058 |
217.40 |
BATE |
00041943687TRLO0 |
| 22/09/2025 |
13:50:54 |
155 |
217.40 |
XLON |
00041943686TRLO0 |
| 22/09/2025 |
13:50:54 |
410 |
217.40 |
XLON |
00041943685TRLO0 |
| 22/09/2025 |
13:50:54 |
950 |
217.40 |
XLON |
00041943684TRLO0 |
| 22/09/2025 |
13:50:54 |
338 |
217.40 |
XLON |
00041943683TRLO0 |
| 22/09/2025 |
13:50:54 |
307 |
217.40 |
XLON |
00041943682TRLO0 |
| 22/09/2025 |
13:50:54 |
751 |
217.20 |
XLON |
00041943681TRLO0 |
| 22/09/2025 |
13:50:54 |
32 |
217.20 |
XLON |
00041943680TRLO0 |
| 22/09/2025 |
13:50:54 |
810 |
217.20 |
CHIX |
00041943679TRLO0 |
| 22/09/2025 |
13:50:54 |
629 |
217.40 |
BATE |
00041943678TRLO0 |
| 22/09/2025 |
13:50:53 |
38 |
217.40 |
XLON |
00041943677TRLO0 |
| 22/09/2025 |
13:50:53 |
40 |
217.40 |
XLON |
00041943676TRLO0 |
| 22/09/2025 |
13:50:53 |
752 |
217.40 |
XLON |
00041943675TRLO0 |
| 22/09/2025 |
13:28:49 |
400 |
217.00 |
BATE |
00041943016TRLO0 |
| 22/09/2025 |
13:24:43 |
494 |
217.20 |
XLON |
00041942956TRLO0 |
| 22/09/2025 |
13:24:40 |
346 |
217.20 |
TRQX |
00041942955TRLO0 |
| 22/09/2025 |
13:24:40 |
689 |
217.20 |
BATE |
00041942954TRLO0 |
| 22/09/2025 |
13:10:46 |
692 |
217.20 |
XLON |
00041942694TRLO0 |
| 22/09/2025 |
13:10:46 |
612 |
217.20 |
BATE |
00041942693TRLO0 |
| 22/09/2025 |
13:10:46 |
754 |
217.20 |
CHIX |
00041942692TRLO0 |
| 22/09/2025 |
13:02:19 |
699 |
217.20 |
BATE |
00041942286TRLO0 |
| 22/09/2025 |
13:02:19 |
1022 |
217.20 |
XLON |
00041942285TRLO0 |
| 22/09/2025 |
13:02:19 |
669 |
217.20 |
BATE |
00041942284TRLO0 |
| 22/09/2025 |
13:01:36 |
430 |
217.40 |
XLON |
00041942267TRLO0 |
| 22/09/2025 |
13:01:36 |
48 |
217.40 |
XLON |
00041942266TRLO0 |
| 22/09/2025 |
12:47:12 |
430 |
217.20 |
BATE |
00041941915TRLO0 |
| 22/09/2025 |
12:47:12 |
640 |
217.20 |
BATE |
00041941910TRLO0 |
| 22/09/2025 |
12:47:11 |
1598 |
217.20 |
BATE |
00041941907TRLO0 |
| 22/09/2025 |
12:47:11 |
773 |
217.00 |
XLON |
00041941906TRLO0 |
| 22/09/2025 |
12:47:11 |
197 |
217.00 |
BATE |
00041941904TRLO0 |
| 22/09/2025 |
12:47:11 |
447 |
217.00 |
BATE |
00041941905TRLO0 |
| 22/09/2025 |
12:45:13 |
637 |
217.20 |
BATE |
00041941824TRLO0 |
| 22/09/2025 |
12:44:15 |
3 |
217.40 |
XLON |
00041941803TRLO0 |
| 22/09/2025 |
12:44:15 |
80 |
217.40 |
XLON |
00041941802TRLO0 |
| 22/09/2025 |
12:44:15 |
417 |
217.40 |
XLON |
00041941801TRLO0 |
| 22/09/2025 |
12:44:15 |
669 |
217.20 |
XLON |
00041941799TRLO0 |
| 22/09/2025 |
12:44:15 |
589 |
217.20 |
BATE |
00041941798TRLO0 |
| 22/09/2025 |
12:44:15 |
365 |
217.20 |
TRQX |
00041941800TRLO0 |
| 22/09/2025 |
12:31:47 |
942 |
217.00 |
XLON |
00041941203TRLO0 |
| 22/09/2025 |
12:25:32 |
724 |
217.00 |
CHIX |
00041941095TRLO0 |
| 22/09/2025 |
12:25:32 |
613 |
217.00 |
XLON |
00041941094TRLO0 |
| 22/09/2025 |
12:20:02 |
370 |
217.00 |
XLON |
00041940975TRLO0 |
| 22/09/2025 |
12:16:10 |
370 |
217.00 |
XLON |
00041940907TRLO0 |
| 22/09/2025 |
12:12:18 |
380 |
217.00 |
XLON |
00041940843TRLO0 |
| 22/09/2025 |
12:08:26 |
379 |
217.00 |
XLON |
00041940783TRLO0 |
| 22/09/2025 |
12:03:36 |
521 |
217.00 |
XLON |
00041940721TRLO0 |
| 22/09/2025 |
11:47:06 |
513 |
216.80 |
XLON |
00041940248TRLO0 |
| 22/09/2025 |
11:46:40 |
913 |
216.80 |
XLON |
00041940228TRLO0 |
| 22/09/2025 |
11:46:40 |
561 |
216.80 |
BATE |
00041940227TRLO0 |
| 22/09/2025 |
11:46:40 |
491 |
216.80 |
TRQX |
00041940229TRLO0 |
| 22/09/2025 |
11:46:40 |
864 |
216.80 |
CHIX |
00041940226TRLO0 |
| 22/09/2025 |
11:45:14 |
506 |
217.00 |
XLON |
00041940195TRLO0 |
| 22/09/2025 |
11:40:24 |
400 |
217.00 |
XLON |
00041940067TRLO0 |
| 22/09/2025 |
11:35:34 |
455 |
217.00 |
XLON |
00041939968TRLO0 |
| 22/09/2025 |
11:30:44 |
161 |
217.00 |
XLON |
00041939842TRLO0 |
| 22/09/2025 |
11:30:44 |
314 |
217.00 |
XLON |
00041939841TRLO0 |
| 22/09/2025 |
11:25:54 |
44 |
217.00 |
XLON |
00041939746TRLO0 |
| 22/09/2025 |
11:25:54 |
411 |
217.00 |
XLON |
00041939745TRLO0 |
| 22/09/2025 |
11:17:47 |
53 |
216.80 |
BATE |
00041939616TRLO0 |
| 22/09/2025 |
11:17:47 |
808 |
216.80 |
BATE |
00041939617TRLO0 |
| 22/09/2025 |
11:17:47 |
714 |
216.80 |
BATE |
00041939615TRLO0 |
| 22/09/2025 |
11:14:46 |
605 |
216.80 |
XLON |
00041939519TRLO0 |
| 22/09/2025 |
11:14:46 |
2183 |
216.80 |
XLON |
00041939518TRLO0 |
| 22/09/2025 |
11:08:34 |
414 |
216.40 |
CHIX |
00041939391TRLO0 |
| 22/09/2025 |
10:41:54 |
261 |
216.20 |
BATE |
00041938635TRLO0 |
| 22/09/2025 |
10:41:08 |
694 |
216.40 |
XLON |
00041938612TRLO0 |
| 22/09/2025 |
10:41:08 |
533 |
216.40 |
BATE |
00041938611TRLO0 |
| 22/09/2025 |
10:36:51 |
557 |
216.40 |
XLON |
00041938516TRLO0 |
| 22/09/2025 |
10:36:51 |
532 |
216.40 |
BATE |
00041938514TRLO0 |
| 22/09/2025 |
10:36:51 |
192 |
216.40 |
BATE |
00041938515TRLO0 |
| 22/09/2025 |
10:31:03 |
625 |
216.40 |
XLON |
00041938297TRLO0 |
| 22/09/2025 |
10:31:03 |
816 |
216.40 |
BATE |
00041938296TRLO0 |
| 22/09/2025 |
10:31:02 |
382 |
216.60 |
TRQX |
00041938295TRLO0 |
| 22/09/2025 |
10:29:31 |
547 |
216.60 |
XLON |
00041938273TRLO0 |
| 22/09/2025 |
10:29:31 |
774 |
216.60 |
CHIX |
00041938272TRLO0 |
| 22/09/2025 |
10:28:52 |
58 |
216.80 |
XLON |
00041938265TRLO0 |
| 22/09/2025 |
10:28:52 |
385 |
216.80 |
XLON |
00041938263TRLO0 |
| 22/09/2025 |
10:28:52 |
41 |
216.80 |
XLON |
00041938261TRLO0 |
| 22/09/2025 |
10:24:02 |
309 |
216.80 |
XLON |
00041938122TRLO0 |
| 22/09/2025 |
10:24:02 |
156 |
216.80 |
XLON |
00041938121TRLO0 |
| 22/09/2025 |
10:04:35 |
403 |
216.80 |
BATE |
00041937661TRLO0 |
| 22/09/2025 |
10:00:50 |
157 |
217.60 |
XLON |
00041937599TRLO0 |
| 22/09/2025 |
10:00:50 |
311 |
217.60 |
XLON |
00041937598TRLO0 |
| 22/09/2025 |
10:00:50 |
51 |
217.20 |
XLON |
00041937597TRLO0 |
| 22/09/2025 |
10:00:50 |
511 |
217.20 |
XLON |
00041937596TRLO0 |
| 22/09/2025 |
10:00:50 |
206 |
217.20 |
XLON |
00041937595TRLO0 |
| 22/09/2025 |
10:00:50 |
1098 |
217.40 |
XLON |
00041937594TRLO0 |
| 22/09/2025 |
10:00:50 |
624 |
217.40 |
BATE |
00041937592TRLO0 |
| 22/09/2025 |
10:00:50 |
549 |
217.20 |
BATE |
00041937593TRLO0 |
| 22/09/2025 |
09:59:31 |
389 |
217.60 |
XLON |
00041937541TRLO0 |
| 22/09/2025 |
09:50:05 |
850 |
217.40 |
XLON |
00041937358TRLO0 |
| 22/09/2025 |
09:50:05 |
576 |
217.40 |
BATE |
00041937356TRLO0 |
| 22/09/2025 |
09:50:05 |
139 |
217.40 |
BATE |
00041937357TRLO0 |
| 22/09/2025 |
09:50:05 |
750 |
217.40 |
CHIX |
00041937355TRLO0 |
| 22/09/2025 |
09:39:39 |
833 |
217.40 |
XLON |
00041937160TRLO0 |
| 22/09/2025 |
09:39:39 |
653 |
217.40 |
BATE |
00041937156TRLO0 |
| 22/09/2025 |
09:39:39 |
398 |
217.40 |
TRQX |
00041937161TRLO0 |
| 22/09/2025 |
09:37:38 |
502 |
217.60 |
XLON |
00041937097TRLO0 |
| 22/09/2025 |
09:23:38 |
543 |
217.40 |
BATE |
00041936845TRLO0 |
| 22/09/2025 |
09:23:14 |
600 |
217.60 |
BATE |
00041936814TRLO0 |
| 22/09/2025 |
09:23:14 |
70 |
217.60 |
BATE |
00041936815TRLO0 |
| 22/09/2025 |
09:21:47 |
632 |
217.80 |
XLON |
00041936779TRLO0 |
| 22/09/2025 |
09:21:46 |
100 |
218.00 |
BATE |
00041936777TRLO0 |
| 22/09/2025 |
09:21:46 |
635 |
218.00 |
BATE |
00041936778TRLO0 |
| 22/09/2025 |
09:21:33 |
73 |
218.00 |
XLON |
00041936768TRLO0 |
| 22/09/2025 |
09:21:33 |
831 |
218.00 |
XLON |
00041936767TRLO0 |
| 22/09/2025 |
09:21:33 |
494 |
218.00 |
BATE |
00041936766TRLO0 |
| 22/09/2025 |
09:19:13 |
272 |
218.40 |
XLON |
00041936719TRLO0 |
| 22/09/2025 |
09:19:13 |
263 |
218.40 |
XLON |
00041936718TRLO0 |
| 22/09/2025 |
09:11:45 |
525 |
217.60 |
XLON |
00041936458TRLO0 |
| 22/09/2025 |
09:11:39 |
100 |
217.60 |
BATE |
00041936455TRLO0 |
| 22/09/2025 |
09:07:53 |
736 |
217.40 |
XLON |
00041936364TRLO0 |
| 22/09/2025 |
09:07:53 |
796 |
217.40 |
CHIX |
00041936363TRLO0 |
| 22/09/2025 |
08:53:29 |
57 |
217.00 |
TRQX |
00041935968TRLO0 |
| 22/09/2025 |
08:53:29 |
332 |
217.00 |
TRQX |
00041935969TRLO0 |
| 22/09/2025 |
08:53:27 |
677 |
217.20 |
XLON |
00041935966TRLO0 |
| 22/09/2025 |
08:53:27 |
528 |
217.20 |
BATE |
00041935965TRLO0 |
| 22/09/2025 |
08:53:26 |
808 |
217.20 |
XLON |
00041935964TRLO0 |
| 22/09/2025 |
08:53:26 |
757 |
217.20 |
BATE |
00041935963TRLO0 |
| 22/09/2025 |
08:49:28 |
429 |
216.80 |
BATE |
00041935747TRLO0 |
| 22/09/2025 |
08:49:28 |
178 |
216.80 |
BATE |
00041935748TRLO0 |
| 22/09/2025 |
08:48:52 |
1383 |
217.00 |
XLON |
00041935735TRLO0 |
| 22/09/2025 |
08:44:56 |
531 |
216.40 |
BATE |
00041935619TRLO0 |
| 22/09/2025 |
08:43:49 |
494 |
216.40 |
BATE |
00041935590TRLO0 |
| 22/09/2025 |
08:40:35 |
531 |
216.40 |
CHIX |
00041935529TRLO0 |
| 22/09/2025 |
08:39:53 |
608 |
216.60 |
XLON |
00041935509TRLO0 |
| 22/09/2025 |
08:34:55 |
550 |
215.60 |
XLON |
00041935407TRLO0 |
| 22/09/2025 |
08:30:56 |
373 |
215.60 |
XLON |
00041935317TRLO0 |
| 22/09/2025 |
08:22:24 |
904 |
214.20 |
XLON |
00041934989TRLO0 |
| 22/09/2025 |
08:22:24 |
740 |
214.20 |
BATE |
00041934988TRLO0 |
| 22/09/2025 |
08:11:49 |
13 |
215.00 |
XLON |
00041934611TRLO0 |
| 22/09/2025 |
08:11:49 |
87 |
214.80 |
BATE |
00041934609TRLO0 |
| 22/09/2025 |
08:11:49 |
476 |
214.80 |
BATE |
00041934610TRLO0 |
| 22/09/2025 |
08:11:46 |
466 |
215.00 |
XLON |
00041934608TRLO0 |
| 22/09/2025 |
08:11:15 |
659 |
215.00 |
BATE |
00041934589TRLO0 |
| 22/09/2025 |
08:09:33 |
380 |
215.20 |
BATE |
00041934533TRLO0 |
| 22/09/2025 |
08:09:33 |
432 |
214.80 |
XLON |
00041934531TRLO0 |
| 22/09/2025 |
08:09:33 |
619 |
215.00 |
XLON |
00041934530TRLO0 |
| 22/09/2025 |
08:09:33 |
202 |
215.80 |
XLON |
00041934529TRLO0 |
| 22/09/2025 |
08:09:33 |
581 |
215.80 |
XLON |
00041934528TRLO0 |
| 22/09/2025 |
08:09:33 |
494 |
215.00 |
BATE |
00041934527TRLO0 |
| 22/09/2025 |
08:09:33 |
1254 |
215.00 |
CHIX |
00041934526TRLO0 |
| 22/09/2025 |
08:09:33 |
504 |
215.00 |
TRQX |
00041934532TRLO0 |
| 22/09/2025 |
08:00:25 |
644 |
215.00 |
XLON |
00041934080TRLO0 |
| 22/09/2025 |
08:00:25 |
425 |
215.00 |
XLON |
00041934079TRLO0 |
