FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, September 15
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 | 12 September 2025 |
Number of ordinary shares purchased | 149,143 |
Weighted average price paid (p) | 219.4794 |
Highest price paid (p) | 220.40 |
Lowest price paid (p) | 218.00 |
Following the above purchase, FirstGroup holds 186,231,638 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 564,463,377.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 12 September 2025 is 564,463,377. 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 companysecretariat@firstgroup.co.uk 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 | 219.49 | 59,342 |
BATE | 219.46 | 71,270 |
CHIX | 219.52 | 13,885 |
TRQX | 219.51 | 4,646 |
Individual Transactions
12/09/2025 | 16:18:46 | 896 | 219.4 | BATE | 00041850995TRLO0 |
12/09/2025 | 16:12:06 | 940 | 219.2 | XLON | 00041850626TRLO0 |
12/09/2025 | 16:12:06 | 673 | 219.2 | BATE | 00041850625TRLO0 |
12/09/2025 | 16:11:23 | 537 | 219.4 | XLON | 00041850565TRLO0 |
12/09/2025 | 16:08:32 | 726 | 219.4 | BATE | 00041850380TRLO0 |
12/09/2025 | 16:08:31 | 704 | 219.6 | XLON | 00041850376TRLO0 |
12/09/2025 | 16:08:31 | 972 | 219.6 | XLON | 00041850375TRLO0 |
12/09/2025 | 16:08:31 | 456 | 219.6 | CHIX | 00041850374TRLO0 |
12/09/2025 | 16:08:31 | 112 | 219.6 | CHIX | 00041850372TRLO0 |
12/09/2025 | 16:08:31 | 262 | 219.6 | CHIX | 00041850373TRLO0 |
12/09/2025 | 16:08:31 | 1490 | 219.4 | XLON | 00041850370TRLO0 |
12/09/2025 | 16:08:31 | 1632 | 219.4 | BATE | 00041850371TRLO0 |
12/09/2025 | 16:08:31 | 1126 | 219.4 | BATE | 00041850369TRLO0 |
12/09/2025 | 16:06:39 | 536 | 219.4 | BATE | 00041850244TRLO0 |
12/09/2025 | 16:02:58 | 1819 | 219.6 | XLON | 00041850045TRLO0 |
12/09/2025 | 16:02:58 | 212 | 219.6 | BATE | 00041850044TRLO0 |
12/09/2025 | 16:02:58 | 1528 | 219.6 | BATE | 00041850046TRLO0 |
12/09/2025 | 15:57:35 | 528 | 219.4 | BATE | 00041849815TRLO0 |
12/09/2025 | 15:56:40 | 548 | 219.4 | BATE | 00041849691TRLO0 |
12/09/2025 | 15:55:29 | 1 | 219.4 | BATE | 00041849609TRLO0 |
12/09/2025 | 15:53:16 | 441 | 219.2 | XLON | 00041849533TRLO0 |
12/09/2025 | 15:53:16 | 230 | 219.2 | TRQX | 00041849532TRLO0 |
12/09/2025 | 15:53:16 | 38 | 219.2 | TRQX | 00041849531TRLO0 |
12/09/2025 | 15:48:50 | 1159 | 219.2 | XLON | 00041849288TRLO0 |
12/09/2025 | 15:48:50 | 1862 | 219.2 | BATE | 00041849290TRLO0 |
12/09/2025 | 15:48:50 | 457 | 219.2 | TRQX | 00041849289TRLO0 |
12/09/2025 | 15:48:50 | 704 | 219.2 | CHIX | 00041849287TRLO0 |
12/09/2025 | 15:35:26 | 606 | 218.8 | BATE | 00041848788TRLO0 |
12/09/2025 | 15:33:57 | 926 | 218.8 | BATE | 00041848670TRLO0 |
12/09/2025 | 15:33:57 | 878 | 218.6 | CHIX | 00041848669TRLO0 |
12/09/2025 | 15:33:57 | 1891 | 218.6 | XLON | 00041848667TRLO0 |
12/09/2025 | 15:33:57 | 2353 | 218.6 | BATE | 00041848668TRLO0 |
12/09/2025 | 15:31:26 | 10 | 218.8 | XLON | 00041848561TRLO0 |
12/09/2025 | 15:31:26 | 149 | 218.8 | XLON | 00041848560TRLO0 |
12/09/2025 | 15:30:15 | 37 | 218.6 | BATE | 00041848505TRLO0 |
12/09/2025 | 15:18:34 | 591 | 218.6 | XLON | 00041847973TRLO0 |
12/09/2025 | 15:18:34 | 669 | 218.6 | BATE | 00041847971TRLO0 |
12/09/2025 | 15:18:34 | 304 | 218.6 | TRQX | 00041847972TRLO0 |
12/09/2025 | 15:14:44 | 642 | 218.6 | XLON | 00041847863TRLO0 |
12/09/2025 | 15:14:44 | 22 | 218.6 | XLON | 00041847862TRLO0 |
12/09/2025 | 15:14:44 | 830 | 218.6 | BATE | 00041847864TRLO0 |
12/09/2025 | 15:14:26 | 949 | 218.8 | XLON | 00041847849TRLO0 |
12/09/2025 | 15:14:26 | 1203 | 218.8 | BATE | 00041847848TRLO0 |
12/09/2025 | 15:14:26 | 379 | 218.8 | CHIX | 00041847846TRLO0 |
12/09/2025 | 15:14:26 | 446 | 218.8 | CHIX | 00041847847TRLO0 |
12/09/2025 | 15:08:52 | 696 | 219 | XLON | 00041847598TRLO0 |
12/09/2025 | 15:08:52 | 1081 | 219 | BATE | 00041847597TRLO0 |
12/09/2025 | 15:02:59 | 803 | 219.2 | XLON | 00041847442TRLO0 |
12/09/2025 | 15:02:59 | 628 | 219.2 | BATE | 00041847443TRLO0 |
12/09/2025 | 15:00:30 | 417 | 219.4 | XLON | 00041847254TRLO0 |
12/09/2025 | 15:00:30 | 155 | 219.4 | XLON | 00041847252TRLO0 |
12/09/2025 | 15:00:30 | 740 | 219.4 | BATE | 00041847253TRLO0 |
12/09/2025 | 15:00:10 | 12 | 219.4 | BATE | 00041847225TRLO0 |
12/09/2025 | 15:00:00 | 25 | 219.4 | BATE | 00041847222TRLO0 |
12/09/2025 | 14:56:58 | 16 | 219.4 | BATE | 00041847120TRLO0 |
12/09/2025 | 14:56:20 | 23 | 219.4 | BATE | 00041847094TRLO0 |
12/09/2025 | 14:55:59 | 650 | 219.6 | BATE | 00041847078TRLO0 |
12/09/2025 | 14:55:59 | 776 | 219.8 | XLON | 00041847077TRLO0 |
12/09/2025 | 14:55:59 | 1484 | 219.8 | BATE | 00041847076TRLO0 |
12/09/2025 | 14:55:52 | 1163 | 220 | XLON | 00041847067TRLO0 |
12/09/2025 | 14:55:52 | 948 | 220 | BATE | 00041847068TRLO0 |
12/09/2025 | 14:55:52 | 660 | 220 | CHIX | 00041847065TRLO0 |
12/09/2025 | 14:55:52 | 263 | 220 | TRQX | 00041847066TRLO0 |
12/09/2025 | 14:50:24 | 1161 | 220.2 | XLON | 00041846905TRLO0 |
12/09/2025 | 14:50:24 | 864 | 220.2 | BATE | 00041846904TRLO0 |
12/09/2025 | 14:49:52 | 172 | 220.4 | XLON | 00041846886TRLO0 |
12/09/2025 | 14:49:52 | 160 | 220.4 | XLON | 00041846885TRLO0 |
12/09/2025 | 14:49:52 | 395 | 220.4 | XLON | 00041846884TRLO0 |
12/09/2025 | 14:49:52 | 7 | 220.4 | XLON | 00041846883TRLO0 |
12/09/2025 | 14:41:07 | 556 | 220.2 | XLON | 00041846487TRLO0 |
12/09/2025 | 14:41:07 | 690 | 220.2 | CHIX | 00041846486TRLO0 |
12/09/2025 | 14:41:07 | 73 | 220.2 | BATE | 00041846485TRLO0 |
12/09/2025 | 14:41:07 | 579 | 220.2 | BATE | 00041846484TRLO0 |
12/09/2025 | 14:39:26 | 101 | 220.2 | XLON | 00041846446TRLO0 |
12/09/2025 | 14:39:26 | 1166 | 220.2 | XLON | 00041846444TRLO0 |
12/09/2025 | 14:39:26 | 1291 | 220.2 | BATE | 00041846445TRLO0 |
12/09/2025 | 14:39:26 | 277 | 220.2 | TRQX | 00041846447TRLO0 |
12/09/2025 | 14:39:08 | 204 | 220.2 | BATE | 00041846441TRLO0 |
12/09/2025 | 14:38:30 | 70 | 220.4 | XLON | 00041846430TRLO0 |
12/09/2025 | 14:38:25 | 441 | 220.4 | XLON | 00041846428TRLO0 |
12/09/2025 | 14:38:16 | 516 | 220.4 | BATE | 00041846421TRLO0 |
12/09/2025 | 14:36:18 | 387 | 220.2 | BATE | 00041846346TRLO0 |
12/09/2025 | 14:36:00 | 738 | 220 | XLON | 00041846317TRLO0 |
12/09/2025 | 14:36:00 | 859 | 220 | BATE | 00041846316TRLO0 |
12/09/2025 | 14:35:19 | 90 | 219.8 | BATE | 00041846307TRLO0 |
12/09/2025 | 14:35:19 | 97 | 219.8 | BATE | 00041846308TRLO0 |
12/09/2025 | 14:35:19 | 470 | 219.6 | XLON | 00041846305TRLO0 |
12/09/2025 | 14:35:19 | 884 | 219.6 | BATE | 00041846306TRLO0 |
12/09/2025 | 14:25:03 | 723 | 219.8 | BATE | 00041845851TRLO0 |
12/09/2025 | 14:25:03 | 470 | 219.8 | BATE | 00041845850TRLO0 |
12/09/2025 | 14:25:03 | 505 | 219.8 | BATE | 00041845849TRLO0 |
12/09/2025 | 14:25:03 | 432 | 219.8 | XLON | 00041845848TRLO0 |
12/09/2025 | 14:25:03 | 797 | 219.8 | XLON | 00041845847TRLO0 |
12/09/2025 | 14:25:03 | 501 | 219.8 | XLON | 00041845846TRLO0 |
12/09/2025 | 14:25:03 | 69 | 219.8 | XLON | 00041845845TRLO0 |
12/09/2025 | 14:25:03 | 591 | 219.6 | XLON | 00041845844TRLO0 |
12/09/2025 | 14:25:03 | 985 | 219.6 | CHIX | 00041845843TRLO0 |
12/09/2025 | 14:25:03 | 711 | 219.6 | BATE | 00041845842TRLO0 |
12/09/2025 | 14:19:33 | 167 | 219.6 | XLON | 00041845719TRLO0 |
12/09/2025 | 14:19:33 | 410 | 219.6 | XLON | 00041845717TRLO0 |
12/09/2025 | 14:19:33 | 676 | 219.6 | BATE | 00041845718TRLO0 |
12/09/2025 | 14:19:33 | 399 | 219.6 | TRQX | 00041845720TRLO0 |
12/09/2025 | 14:07:19 | 542 | 219.6 | XLON | 00041845415TRLO0 |
12/09/2025 | 14:07:19 | 43 | 219.6 | XLON | 00041845414TRLO0 |
12/09/2025 | 14:07:19 | 150 | 219.6 | XLON | 00041845413TRLO0 |
12/09/2025 | 13:52:27 | 1162 | 219.4 | XLON | 00041845095TRLO0 |
12/09/2025 | 13:52:27 | 693 | 219.4 | BATE | 00041845094TRLO0 |
12/09/2025 | 13:46:43 | 714 | 219.4 | XLON | 00041844983TRLO0 |
12/09/2025 | 13:46:43 | 503 | 219.4 | BATE | 00041844984TRLO0 |
12/09/2025 | 13:46:43 | 258 | 219.4 | BATE | 00041844982TRLO0 |
12/09/2025 | 13:45:30 | 661 | 219.6 | XLON | 00041844959TRLO0 |
12/09/2025 | 13:45:30 | 164 | 219.6 | XLON | 00041844958TRLO0 |
12/09/2025 | 13:45:30 | 88 | 219.6 | BATE | 00041844956TRLO0 |
12/09/2025 | 13:45:30 | 1529 | 219.6 | BATE | 00041844957TRLO0 |
12/09/2025 | 13:45:30 | 600 | 219.4 | XLON | 00041844955TRLO0 |
12/09/2025 | 13:45:30 | 696 | 219.4 | BATE | 00041844953TRLO0 |
12/09/2025 | 13:45:30 | 658 | 219.4 | CHIX | 00041844954TRLO0 |
12/09/2025 | 13:28:00 | 864 | 219.6 | XLON | 00041844500TRLO0 |
12/09/2025 | 13:28:00 | 308 | 219.6 | TRQX | 00041844501TRLO0 |
12/09/2025 | 13:28:00 | 1056 | 219.6 | BATE | 00041844499TRLO0 |
12/09/2025 | 13:17:10 | 631 | 219.6 | CHIX | 00041844208TRLO0 |
12/09/2025 | 13:17:10 | 70 | 219.6 | CHIX | 00041844209TRLO0 |
12/09/2025 | 13:14:29 | 1017 | 219.4 | BATE | 00041844158TRLO0 |
12/09/2025 | 13:01:44 | 665 | 219.4 | XLON | 00041843946TRLO0 |
12/09/2025 | 13:01:44 | 687 | 219.4 | BATE | 00041843945TRLO0 |
12/09/2025 | 13:01:44 | 1097 | 219.4 | BATE | 00041843944TRLO0 |
12/09/2025 | 13:00:52 | 30 | 219.4 | BATE | 00041843911TRLO0 |
12/09/2025 | 12:55:57 | 569 | 219.6 | XLON | 00041843795TRLO0 |
12/09/2025 | 12:55:51 | 70 | 219.8 | BATE | 00041843773TRLO0 |
12/09/2025 | 12:55:51 | 599 | 219.8 | BATE | 00041843774TRLO0 |
12/09/2025 | 12:55:51 | 798 | 219.6 | XLON | 00041843772TRLO0 |
12/09/2025 | 12:55:51 | 849 | 219.6 | BATE | 00041843771TRLO0 |
12/09/2025 | 12:55:33 | 363 | 219.6 | XLON | 00041843759TRLO0 |
12/09/2025 | 12:54:22 | 16 | 219.8 | BATE | 00041843715TRLO0 |
12/09/2025 | 12:54:22 | 300 | 219.8 | BATE | 00041843716TRLO0 |
12/09/2025 | 12:54:22 | 573 | 219.6 | XLON | 00041843713TRLO0 |
12/09/2025 | 12:54:22 | 510 | 219.6 | BATE | 00041843714TRLO0 |
12/09/2025 | 12:44:11 | 78 | 219.8 | CHIX | 00041843428TRLO0 |
12/09/2025 | 12:44:11 | 740 | 219.8 | XLON | 00041843427TRLO0 |
12/09/2025 | 12:44:11 | 562 | 219.8 | BATE | 00041843425TRLO0 |
12/09/2025 | 12:44:11 | 760 | 219.8 | CHIX | 00041843424TRLO0 |
12/09/2025 | 12:44:11 | 276 | 219.8 | TRQX | 00041843426TRLO0 |
12/09/2025 | 12:24:57 | 516 | 219.8 | BATE | 00041842737TRLO0 |
12/09/2025 | 12:24:57 | 100 | 219.8 | BATE | 00041842735TRLO0 |
12/09/2025 | 12:24:16 | 657 | 219.4 | BATE | 00041842707TRLO0 |
12/09/2025 | 12:24:16 | 521 | 219.4 | BATE | 00041842706TRLO0 |
12/09/2025 | 12:24:13 | 591 | 219.4 | XLON | 00041842704TRLO0 |
12/09/2025 | 12:24:13 | 177 | 219.4 | BATE | 00041842705TRLO0 |
12/09/2025 | 12:23:33 | 842 | 219.6 | XLON | 00041842699TRLO0 |
12/09/2025 | 12:23:33 | 533 | 219.6 | XLON | 00041842698TRLO0 |
12/09/2025 | 12:23:32 | 703 | 219.6 | XLON | 00041842697TRLO0 |
12/09/2025 | 12:23:32 | 541 | 219.6 | XLON | 00041842696TRLO0 |
12/09/2025 | 12:23:32 | 569 | 219.6 | XLON | 00041842695TRLO0 |
12/09/2025 | 12:23:32 | 608 | 219.4 | XLON | 00041842694TRLO0 |
12/09/2025 | 12:23:32 | 685 | 219.4 | BATE | 00041842693TRLO0 |
12/09/2025 | 12:06:39 | 700 | 219.6 | BATE | 00041842269TRLO0 |
12/09/2025 | 12:06:39 | 82 | 219.6 | BATE | 00041842268TRLO0 |
12/09/2025 | 12:06:39 | 704 | 219.4 | BATE | 00041842267TRLO0 |
12/09/2025 | 11:56:33 | 63 | 219.8 | BATE | 00041842014TRLO0 |
12/09/2025 | 11:56:33 | 2297 | 219.8 | BATE | 00041842015TRLO0 |
12/09/2025 | 11:56:33 | 663 | 219.6 | XLON | 00041842012TRLO0 |
12/09/2025 | 11:56:33 | 116 | 219.6 | BATE | 00041842009TRLO0 |
12/09/2025 | 11:56:33 | 689 | 219.6 | BATE | 00041842010TRLO0 |
12/09/2025 | 11:56:33 | 1310 | 219.6 | CHIX | 00041842011TRLO0 |
12/09/2025 | 11:56:33 | 270 | 219.6 | TRQX | 00041842013TRLO0 |
12/09/2025 | 11:20:04 | 344 | 219.8 | XLON | 00041841161TRLO0 |
12/09/2025 | 11:20:04 | 530 | 219.8 | BATE | 00041841162TRLO0 |
12/09/2025 | 11:20:03 | 197 | 219.8 | XLON | 00041841159TRLO0 |
12/09/2025 | 11:20:03 | 766 | 219.8 | XLON | 00041841156TRLO0 |
12/09/2025 | 11:20:03 | 593 | 219.8 | BATE | 00041841158TRLO0 |
12/09/2025 | 11:20:03 | 897 | 219.8 | CHIX | 00041841157TRLO0 |
12/09/2025 | 11:20:03 | 414 | 219.8 | TRQX | 00041841155TRLO0 |
12/09/2025 | 11:20:00 | 388 | 220 | XLON | 00041841151TRLO0 |
12/09/2025 | 11:20:00 | 376 | 220 | XLON | 00041841150TRLO0 |
12/09/2025 | 11:20:00 | 391 | 220 | XLON | 00041841149TRLO0 |
12/09/2025 | 11:20:00 | 376 | 220 | XLON | 00041841148TRLO0 |
12/09/2025 | 11:20:00 | 7 | 220 | XLON | 00041841147TRLO0 |
12/09/2025 | 11:20:00 | 411 | 220 | XLON | 00041841146TRLO0 |
12/09/2025 | 11:20:00 | 224 | 220 | XLON | 00041841145TRLO0 |
12/09/2025 | 11:00:05 | 520 | 219.6 | XLON | 00041840789TRLO0 |
12/09/2025 | 10:59:14 | 525 | 219.6 | XLON | 00041840769TRLO0 |
12/09/2025 | 10:59:10 | 1878 | 219.4 | BATE | 00041840768TRLO0 |
12/09/2025 | 10:59:06 | 148 | 219.6 | BATE | 00041840766TRLO0 |
12/09/2025 | 10:59:06 | 38 | 219.6 | BATE | 00041840763TRLO0 |
12/09/2025 | 10:59:06 | 304 | 219.6 | BATE | 00041840764TRLO0 |
12/09/2025 | 10:59:06 | 72 | 219.6 | BATE | 00041840765TRLO0 |
12/09/2025 | 10:42:21 | 664 | 218.8 | XLON | 00041840345TRLO0 |
12/09/2025 | 10:42:08 | 510 | 218.8 | XLON | 00041840336TRLO0 |
12/09/2025 | 10:42:08 | 83 | 218.8 | BATE | 00041840337TRLO0 |
12/09/2025 | 10:42:08 | 250 | 218.8 | BATE | 00041840338TRLO0 |
12/09/2025 | 10:33:34 | 94 | 219 | BATE | 00041840079TRLO0 |
12/09/2025 | 10:33:34 | 290 | 219 | BATE | 00041840080TRLO0 |
12/09/2025 | 10:31:45 | 564 | 218.8 | BATE | 00041840043TRLO0 |
12/09/2025 | 10:21:42 | 1 | 218.8 | BATE | 00041839754TRLO0 |
12/09/2025 | 10:18:59 | 331 | 218.8 | XLON | 00041839687TRLO0 |
12/09/2025 | 10:17:09 | 159 | 218.8 | BATE | 00041839648TRLO0 |
12/09/2025 | 10:15:45 | 817 | 219 | BATE | 00041839603TRLO0 |
12/09/2025 | 10:15:45 | 456 | 219 | TRQX | 00041839602TRLO0 |
12/09/2025 | 10:15:45 | 583 | 219 | XLON | 00041839601TRLO0 |
12/09/2025 | 10:05:45 | 572 | 219.2 | BATE | 00041839386TRLO0 |
12/09/2025 | 10:05:45 | 134 | 219.2 | BATE | 00041839387TRLO0 |
12/09/2025 | 10:05:40 | 583 | 219.4 | BATE | 00041839385TRLO0 |
12/09/2025 | 10:05:14 | 552 | 219.2 | XLON | 00041839358TRLO0 |
12/09/2025 | 10:04:13 | 721 | 219.2 | XLON | 00041839338TRLO0 |
12/09/2025 | 10:04:13 | 1267 | 219.2 | CHIX | 00041839337TRLO0 |
12/09/2025 | 10:00:41 | 506 | 219 | BATE | 00041839300TRLO0 |
12/09/2025 | 10:00:41 | 1059 | 219 | BATE | 00041839299TRLO0 |
12/09/2025 | 10:00:41 | 662 | 219 | BATE | 00041839298TRLO0 |
12/09/2025 | 10:00:40 | 138 | 219 | BATE | 00041839296TRLO0 |
12/09/2025 | 10:00:40 | 272 | 219 | BATE | 00041839297TRLO0 |
12/09/2025 | 09:57:43 | 1423 | 219 | XLON | 00041839195TRLO0 |
12/09/2025 | 09:57:43 | 56 | 219 | XLON | 00041839194TRLO0 |
12/09/2025 | 09:57:43 | 116 | 219 | XLON | 00041839193TRLO0 |
12/09/2025 | 09:57:43 | 349 | 219 | XLON | 00041839192TRLO0 |
12/09/2025 | 09:55:25 | 510 | 218.4 | XLON | 00041839143TRLO0 |
12/09/2025 | 09:25:06 | 523 | 218 | XLON | 00041838434TRLO0 |
12/09/2025 | 09:25:06 | 392 | 218 | BATE | 00041838433TRLO0 |
12/09/2025 | 09:25:06 | 70 | 218 | BATE | 00041838435TRLO0 |
12/09/2025 | 09:25:06 | 146 | 218 | BATE | 00041838436TRLO0 |
12/09/2025 | 09:18:23 | 406 | 218 | XLON | 00041838255TRLO0 |
12/09/2025 | 09:18:23 | 470 | 218 | BATE | 00041838254TRLO0 |
12/09/2025 | 09:15:16 | 685 | 218.4 | XLON | 00041838078TRLO0 |
12/09/2025 | 09:15:16 | 795 | 218.4 | BATE | 00041838077TRLO0 |
12/09/2025 | 09:08:14 | 387 | 219 | XLON | 00041837917TRLO0 |
12/09/2025 | 09:08:14 | 448 | 219 | BATE | 00041837916TRLO0 |
12/09/2025 | 09:08:14 | 267 | 219 | TRQX | 00041837915TRLO0 |
12/09/2025 | 09:04:18 | 452 | 219.2 | XLON | 00041837816TRLO0 |
12/09/2025 | 09:04:18 | 422 | 219.2 | BATE | 00041837817TRLO0 |
12/09/2025 | 09:04:18 | 700 | 219.2 | CHIX | 00041837818TRLO0 |
12/09/2025 | 09:02:45 | 62 | 219.4 | BATE | 00041837767TRLO0 |
12/09/2025 | 09:02:45 | 517 | 219.4 | BATE | 00041837766TRLO0 |
12/09/2025 | 09:01:21 | 6 | 219.4 | BATE | 00041837736TRLO0 |
12/09/2025 | 09:01:19 | 6 | 219.4 | BATE | 00041837733TRLO0 |
12/09/2025 | 09:00:40 | 553 | 219.6 | XLON | 00041837718TRLO0 |
12/09/2025 | 09:00:40 | 616 | 219.6 | BATE | 00041837716TRLO0 |
12/09/2025 | 09:00:40 | 83 | 219.6 | BATE | 00041837717TRLO0 |
12/09/2025 | 08:58:58 | 225 | 219.8 | XLON | 00041837697TRLO0 |
12/09/2025 | 08:58:58 | 402 | 219.8 | XLON | 00041837696TRLO0 |
12/09/2025 | 08:58:58 | 59 | 220 | BATE | 00041837691TRLO0 |
12/09/2025 | 08:58:58 | 64 | 220 | BATE | 00041837692TRLO0 |
12/09/2025 | 08:58:58 | 8 | 220 | BATE | 00041837693TRLO0 |
12/09/2025 | 08:58:58 | 501 | 220 | BATE | 00041837694TRLO0 |
12/09/2025 | 08:58:58 | 240 | 220 | BATE | 00041837695TRLO0 |
12/09/2025 | 08:58:58 | 744 | 219.8 | XLON | 00041837689TRLO0 |
12/09/2025 | 08:58:58 | 510 | 219.8 | BATE | 00041837690TRLO0 |
12/09/2025 | 08:44:05 | 613 | 219.8 | XLON | 00041837391TRLO0 |
12/09/2025 | 08:43:28 | 1319 | 220 | BATE | 00041837379TRLO0 |
12/09/2025 | 08:43:28 | 65 | 220 | BATE | 00041837378TRLO0 |
12/09/2025 | 08:43:28 | 762 | 219.8 | XLON | 00041837377TRLO0 |
12/09/2025 | 08:43:28 | 208 | 219.8 | XLON | 00041837375TRLO0 |
12/09/2025 | 08:43:28 | 510 | 219.8 | BATE | 00041837376TRLO0 |
12/09/2025 | 08:40:06 | 382 | 220.2 | XLON | 00041837290TRLO0 |
12/09/2025 | 08:37:26 | 510 | 220 | XLON | 00041837247TRLO0 |
12/09/2025 | 08:37:26 | 765 | 220 | CHIX | 00041837249TRLO0 |
12/09/2025 | 08:37:26 | 257 | 220 | TRQX | 00041837248TRLO0 |
12/09/2025 | 08:34:40 | 555 | 220 | BATE | 00041837216TRLO0 |
12/09/2025 | 08:34:40 | 18 | 220 | CHIX | 00041837217TRLO0 |
12/09/2025 | 08:18:57 | 716 | 219.8 | XLON | 00041836957TRLO0 |
12/09/2025 | 08:18:57 | 821 | 219.8 | BATE | 00041836958TRLO0 |
12/09/2025 | 08:17:48 | 892 | 220 | XLON | 00041836934TRLO0 |
12/09/2025 | 08:17:48 | 766 | 220 | BATE | 00041836935TRLO0 |
12/09/2025 | 08:08:58 | 574 | 219.8 | XLON | 00041836680TRLO0 |
12/09/2025 | 08:08:58 | 574 | 219.8 | BATE | 00041836681TRLO0 |
12/09/2025 | 08:08:01 | 560 | 219.8 | XLON | 00041836651TRLO0 |
12/09/2025 | 08:08:01 | 1000 | 220.2 | BATE | 00041836650TRLO0 |
12/09/2025 | 08:08:01 | 26 | 220.2 | BATE | 00041836648TRLO0 |
12/09/2025 | 08:08:01 | 667 | 220.2 | BATE | 00041836649TRLO0 |
12/09/2025 | 08:08:01 | 510 | 219.8 | XLON | 00041836643TRLO0 |
12/09/2025 | 08:08:01 | 310 | 219.8 | BATE | 00041836646TRLO0 |
12/09/2025 | 08:08:01 | 200 | 219.8 | BATE | 00041836647TRLO0 |
12/09/2025 | 08:08:01 | 1159 | 219.8 | CHIX | 00041836645TRLO0 |
12/09/2025 | 08:08:01 | 430 | 219.8 | TRQX | 00041836644TRLO0 |
12/09/2025 | 08:08:01 | 510 | 220 | XLON | 00041836642TRLO0 |
