FirstGroup Plc - Transaction in Own Shares
PR Newswire
LONDON, United Kingdom, September 17
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 | 16 September 2025 |
Number of ordinary shares purchased | 150,940 |
Weighted average price paid (p) | 218.23 |
Highest price paid (p) | 219.20 |
Lowest price paid (p) | 217.40 |
Following the above purchase, FirstGroup holds 186,535,011 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 564,160,004.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 16 September 2025 is 564,160,004. 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 | 218.22 | 61,722 |
BATE | 218.24 | 70,623 |
CHIX | 218.16 | 13,724 |
TRQX | 218.30 | 4,871 |
Individual Transactions
16/09/2025 | 16:18:45 | 16 | 217.80 | BATE | 00041887210TRLO0 |
16/09/2025 | 16:18:26 | 784 | 217.80 | BATE | 00041887194TRLO0 |
16/09/2025 | 16:18:26 | 562 | 217.80 | XLON | 00041887195TRLO0 |
16/09/2025 | 16:17:25 | 374 | 218.00 | BATE | 00041887102TRLO0 |
16/09/2025 | 16:16:45 | 574 | 218.00 | BATE | 00041887065TRLO0 |
16/09/2025 | 16:16:05 | 355 | 218.00 | BATE | 00041887033TRLO0 |
16/09/2025 | 16:16:05 | 201 | 218.00 | BATE | 00041887034TRLO0 |
16/09/2025 | 16:14:56 | 60 | 218.00 | BATE | 00041886944TRLO0 |
16/09/2025 | 16:14:56 | 199 | 218.00 | BATE | 00041886945TRLO0 |
16/09/2025 | 16:14:56 | 117 | 218.00 | BATE | 00041886946TRLO0 |
16/09/2025 | 16:14:56 | 923 | 218.00 | BATE | 00041886947TRLO0 |
16/09/2025 | 16:14:01 | 790 | 217.80 | XLON | 00041886879TRLO0 |
16/09/2025 | 16:11:37 | 1925 | 217.80 | XLON | 00041886761TRLO0 |
16/09/2025 | 16:11:33 | 88 | 218.00 | CHIX | 00041886756TRLO0 |
16/09/2025 | 16:02:32 | 787 | 217.80 | XLON | 00041886334TRLO0 |
16/09/2025 | 16:02:32 | 1730 | 217.80 | BATE | 00041886332TRLO0 |
16/09/2025 | 16:02:32 | 770 | 217.80 | CHIX | 00041886333TRLO0 |
16/09/2025 | 15:59:46 | 614 | 217.80 | XLON | 00041886225TRLO0 |
16/09/2025 | 15:59:46 | 2 | 217.80 | BATE | 00041886224TRLO0 |
16/09/2025 | 15:58:30 | 116 | 218.00 | TRQX | 00041886152TRLO0 |
16/09/2025 | 15:57:23 | 1379 | 217.80 | XLON | 00041886080TRLO0 |
16/09/2025 | 15:57:23 | 1238 | 217.80 | BATE | 00041886078TRLO0 |
16/09/2025 | 15:57:23 | 280 | 217.80 | BATE | 00041886079TRLO0 |
16/09/2025 | 15:57:23 | 395 | 217.80 | TRQX | 00041886081TRLO0 |
16/09/2025 | 15:48:02 | 764 | 217.60 | BATE | 00041885748TRLO0 |
16/09/2025 | 15:48:02 | 1547 | 217.60 | BATE | 00041885737TRLO0 |
16/09/2025 | 15:48:02 | 687 | 217.60 | CHIX | 00041885734TRLO0 |
16/09/2025 | 15:48:02 | 501 | 217.60 | XLON | 00041885739TRLO0 |
16/09/2025 | 15:45:25 | 508 | 217.60 | XLON | 00041885605TRLO0 |
16/09/2025 | 15:45:20 | 864 | 217.60 | XLON | 00041885598TRLO0 |
16/09/2025 | 15:38:34 | 754 | 217.60 | BATE | 00041885407TRLO0 |
16/09/2025 | 15:38:33 | 629 | 217.80 | XLON | 00041885401TRLO0 |
16/09/2025 | 15:38:33 | 1816 | 217.80 | BATE | 00041885400TRLO0 |
16/09/2025 | 15:38:31 | 1064 | 218.00 | XLON | 00041885399TRLO0 |
16/09/2025 | 15:33:03 | 833 | 218.00 | XLON | 00041885162TRLO0 |
16/09/2025 | 15:33:03 | 2111 | 218.00 | BATE | 00041885159TRLO0 |
16/09/2025 | 15:33:03 | 961 | 218.00 | CHIX | 00041885160TRLO0 |
16/09/2025 | 15:33:03 | 488 | 218.00 | TRQX | 00041885161TRLO0 |
16/09/2025 | 15:32:39 | 1 | 218.20 | BATE | 00041885132TRLO0 |
16/09/2025 | 15:32:39 | 706 | 218.20 | BATE | 00041885133TRLO0 |
16/09/2025 | 15:27:45 | 528 | 218.00 | XLON | 00041885005TRLO0 |
16/09/2025 | 15:27:41 | 1557 | 218.00 | XLON | 00041885002TRLO0 |
16/09/2025 | 15:25:10 | 1659 | 218.20 | BATE | 00041884894TRLO0 |
16/09/2025 | 15:21:36 | 1635 | 217.80 | XLON | 00041884799TRLO0 |
16/09/2025 | 15:20:36 | 413 | 217.80 | CHIX | 00041884775TRLO0 |
16/09/2025 | 15:08:55 | 4255 | 218.00 | BATE | 00041884277TRLO0 |
16/09/2025 | 15:08:55 | 122 | 218.00 | BATE | 00041884276TRLO0 |
16/09/2025 | 15:08:55 | 1332 | 217.80 | BATE | 00041884274TRLO0 |
16/09/2025 | 15:08:55 | 596 | 217.80 | XLON | 00041884275TRLO0 |
16/09/2025 | 15:07:04 | 986 | 218.00 | XLON | 00041884207TRLO0 |
16/09/2025 | 15:01:39 | 601 | 217.80 | XLON | 00041883925TRLO0 |
16/09/2025 | 15:01:39 | 1080 | 217.80 | BATE | 00041883921TRLO0 |
16/09/2025 | 15:01:39 | 245 | 217.80 | BATE | 00041883923TRLO0 |
16/09/2025 | 15:01:39 | 174 | 217.80 | CHIX | 00041883922TRLO0 |
16/09/2025 | 15:01:39 | 1113 | 217.80 | CHIX | 00041883924TRLO0 |
16/09/2025 | 15:01:39 | 456 | 217.80 | TRQX | 00041883926TRLO0 |
16/09/2025 | 14:57:56 | 681 | 217.80 | XLON | 00041883780TRLO0 |
16/09/2025 | 14:57:52 | 1551 | 217.80 | XLON | 00041883777TRLO0 |
16/09/2025 | 14:56:38 | 337 | 218.00 | XLON | 00041883737TRLO0 |
16/09/2025 | 14:56:38 | 274 | 218.00 | XLON | 00041883736TRLO0 |
16/09/2025 | 14:53:44 | 534 | 218.00 | XLON | 00041883645TRLO0 |
16/09/2025 | 14:51:07 | 605 | 218.00 | XLON | 00041883489TRLO0 |
16/09/2025 | 14:38:58 | 380 | 217.40 | XLON | 00041883051TRLO0 |
16/09/2025 | 14:38:55 | 187 | 217.40 | XLON | 00041883039TRLO0 |
16/09/2025 | 14:38:15 | 388 | 217.40 | BATE | 00041883001TRLO0 |
16/09/2025 | 14:38:08 | 213 | 217.40 | BATE | 00041882996TRLO0 |
16/09/2025 | 14:38:07 | 1285 | 217.60 | XLON | 00041882994TRLO0 |
16/09/2025 | 14:38:07 | 1336 | 217.60 | BATE | 00041882993TRLO0 |
16/09/2025 | 14:31:40 | 1524 | 217.80 | XLON | 00041882647TRLO0 |
16/09/2025 | 14:31:40 | 1390 | 217.80 | BATE | 00041882645TRLO0 |
16/09/2025 | 14:31:40 | 672 | 217.80 | CHIX | 00041882644TRLO0 |
16/09/2025 | 14:31:40 | 421 | 217.80 | TRQX | 00041882646TRLO0 |
16/09/2025 | 14:30:24 | 1423 | 218.00 | BATE | 00041882598TRLO0 |
16/09/2025 | 14:30:24 | 760 | 218.00 | XLON | 00041882597TRLO0 |
16/09/2025 | 14:26:40 | 236 | 218.00 | XLON | 00041882473TRLO0 |
16/09/2025 | 14:26:40 | 174 | 218.00 | XLON | 00041882472TRLO0 |
16/09/2025 | 14:25:42 | 540 | 218.00 | BATE | 00041882452TRLO0 |
16/09/2025 | 14:10:54 | 1159 | 218.00 | BATE | 00041882172TRLO0 |
16/09/2025 | 14:10:54 | 643 | 218.00 | CHIX | 00041882171TRLO0 |
16/09/2025 | 14:10:54 | 747 | 218.00 | XLON | 00041882173TRLO0 |
16/09/2025 | 13:59:38 | 480 | 218.20 | XLON | 00041881921TRLO0 |
16/09/2025 | 13:59:38 | 547 | 218.20 | BATE | 00041881919TRLO0 |
16/09/2025 | 13:56:24 | 269 | 218.40 | XLON | 00041881845TRLO0 |
16/09/2025 | 13:56:24 | 153 | 218.40 | XLON | 00041881843TRLO0 |
16/09/2025 | 13:56:24 | 548 | 218.40 | BATE | 00041881846TRLO0 |
16/09/2025 | 13:52:30 | 747 | 218.60 | XLON | 00041881772TRLO0 |
16/09/2025 | 13:52:30 | 595 | 218.60 | BATE | 00041881771TRLO0 |
16/09/2025 | 13:52:30 | 277 | 218.60 | TRQX | 00041881773TRLO0 |
16/09/2025 | 13:51:58 | 1358 | 218.80 | BATE | 00041881752TRLO0 |
16/09/2025 | 13:51:58 | 963 | 218.80 | XLON | 00041881751TRLO0 |
16/09/2025 | 13:49:42 | 846 | 218.20 | XLON | 00041881711TRLO0 |
16/09/2025 | 13:49:42 | 291 | 218.20 | BATE | 00041881710TRLO0 |
16/09/2025 | 13:49:42 | 1167 | 218.20 | XLON | 00041881709TRLO0 |
16/09/2025 | 13:49:42 | 550 | 218.20 | BATE | 00041881707TRLO0 |
16/09/2025 | 13:49:42 | 1948 | 218.20 | BATE | 00041881708TRLO0 |
16/09/2025 | 13:49:42 | 899 | 218.20 | CHIX | 00041881706TRLO0 |
16/09/2025 | 13:23:06 | 674 | 218.40 | BATE | 00041881047TRLO0 |
16/09/2025 | 13:23:06 | 849 | 218.40 | XLON | 00041881042TRLO0 |
16/09/2025 | 13:23:01 | 56 | 218.60 | XLON | 00041881041TRLO0 |
16/09/2025 | 13:23:01 | 674 | 218.60 | XLON | 00041881040TRLO0 |
16/09/2025 | 13:23:01 | 625 | 218.60 | XLON | 00041881039TRLO0 |
16/09/2025 | 13:23:01 | 793 | 218.60 | XLON | 00041881038TRLO0 |
16/09/2025 | 13:23:01 | 650 | 218.40 | XLON | 00041881037TRLO0 |
16/09/2025 | 13:20:56 | 62 | 218.80 | BATE | 00041880996TRLO0 |
16/09/2025 | 13:20:56 | 66 | 218.80 | BATE | 00041880997TRLO0 |
16/09/2025 | 13:20:56 | 45 | 218.80 | BATE | 00041880998TRLO0 |
16/09/2025 | 13:20:56 | 292 | 218.80 | BATE | 00041880999TRLO0 |
16/09/2025 | 13:16:55 | 661 | 218.60 | XLON | 00041880921TRLO0 |
16/09/2025 | 13:16:55 | 426 | 218.60 | TRQX | 00041880920TRLO0 |
16/09/2025 | 13:16:06 | 17 | 218.80 | BATE | 00041880909TRLO0 |
16/09/2025 | 13:16:06 | 2 | 218.80 | BATE | 00041880910TRLO0 |
16/09/2025 | 13:16:06 | 541 | 218.80 | BATE | 00041880911TRLO0 |
16/09/2025 | 13:10:18 | 590 | 218.80 | BATE | 00041880822TRLO0 |
16/09/2025 | 13:06:26 | 296 | 218.80 | BATE | 00041880733TRLO0 |
16/09/2025 | 13:06:26 | 6 | 218.80 | BATE | 00041880734TRLO0 |
16/09/2025 | 13:06:17 | 865 | 218.60 | CHIX | 00041880724TRLO0 |
16/09/2025 | 12:56:02 | 1468 | 218.80 | BATE | 00041880445TRLO0 |
16/09/2025 | 12:56:02 | 373 | 218.80 | XLON | 00041880444TRLO0 |
16/09/2025 | 12:56:02 | 433 | 218.80 | XLON | 00041880443TRLO0 |
16/09/2025 | 12:56:02 | 420 | 218.80 | XLON | 00041880442TRLO0 |
16/09/2025 | 12:56:02 | 401 | 218.80 | XLON | 00041880441TRLO0 |
16/09/2025 | 12:56:02 | 315 | 218.80 | BATE | 00041880438TRLO0 |
16/09/2025 | 12:56:02 | 1342 | 218.80 | BATE | 00041880440TRLO0 |
16/09/2025 | 12:17:31 | 854 | 218.20 | XLON | 00041879722TRLO0 |
16/09/2025 | 12:17:31 | 799 | 218.20 | BATE | 00041879721TRLO0 |
16/09/2025 | 12:15:44 | 349 | 218.40 | XLON | 00041879681TRLO0 |
16/09/2025 | 12:15:44 | 188 | 218.40 | XLON | 00041879680TRLO0 |
16/09/2025 | 12:15:44 | 276 | 218.40 | XLON | 00041879679TRLO0 |
16/09/2025 | 12:15:44 | 1024 | 218.20 | BATE | 00041879676TRLO0 |
16/09/2025 | 12:15:44 | 1071 | 218.20 | CHIX | 00041879675TRLO0 |
16/09/2025 | 12:15:44 | 324 | 218.20 | TRQX | 00041879677TRLO0 |
16/09/2025 | 12:10:28 | 1162 | 218.40 | BATE | 00041879491TRLO0 |
16/09/2025 | 12:08:26 | 326 | 218.00 | XLON | 00041879440TRLO0 |
16/09/2025 | 12:08:26 | 101 | 218.00 | XLON | 00041879439TRLO0 |
16/09/2025 | 12:03:36 | 369 | 218.00 | XLON | 00041879371TRLO0 |
16/09/2025 | 11:42:23 | 447 | 217.80 | XLON | 00041878778TRLO0 |
16/09/2025 | 11:42:23 | 441 | 217.80 | BATE | 00041878777TRLO0 |
16/09/2025 | 11:42:22 | 546 | 218.00 | XLON | 00041878773TRLO0 |
16/09/2025 | 11:42:22 | 520 | 218.00 | BATE | 00041878772TRLO0 |
16/09/2025 | 11:38:28 | 926 | 218.20 | BATE | 00041878679TRLO0 |
16/09/2025 | 11:38:28 | 142 | 218.20 | XLON | 00041878678TRLO0 |
16/09/2025 | 11:38:28 | 899 | 218.20 | XLON | 00041878677TRLO0 |
16/09/2025 | 11:38:28 | 455 | 218.20 | BATE | 00041878675TRLO0 |
16/09/2025 | 11:38:28 | 43 | 218.20 | BATE | 00041878676TRLO0 |
16/09/2025 | 11:26:10 | 333 | 218.20 | BATE | 00041878485TRLO0 |
16/09/2025 | 11:26:10 | 1325 | 218.20 | BATE | 00041878486TRLO0 |
16/09/2025 | 11:26:10 | 640 | 218.20 | BATE | 00041878484TRLO0 |
16/09/2025 | 11:26:10 | 720 | 218.20 | XLON | 00041878482TRLO0 |
16/09/2025 | 11:26:10 | 720 | 218.20 | BATE | 00041878481TRLO0 |
16/09/2025 | 11:26:10 | 264 | 218.20 | TRQX | 00041878483TRLO0 |
16/09/2025 | 11:26:08 | 206 | 218.20 | XLON | 00041878480TRLO0 |
16/09/2025 | 11:26:08 | 507 | 218.20 | XLON | 00041878478TRLO0 |
16/09/2025 | 11:26:08 | 713 | 218.20 | BATE | 00041878477TRLO0 |
16/09/2025 | 11:18:50 | 63 | 218.20 | BATE | 00041878319TRLO0 |
16/09/2025 | 11:18:50 | 638 | 218.20 | CHIX | 00041878318TRLO0 |
16/09/2025 | 11:17:08 | 22 | 218.20 | XLON | 00041878290TRLO0 |
16/09/2025 | 11:17:00 | 597 | 218.20 | BATE | 00041878289TRLO0 |
16/09/2025 | 11:17:00 | 518 | 218.20 | XLON | 00041878288TRLO0 |
16/09/2025 | 11:17:00 | 568 | 218.20 | BATE | 00041878287TRLO0 |
16/09/2025 | 11:13:56 | 640 | 218.00 | XLON | 00041878223TRLO0 |
16/09/2025 | 11:13:56 | 766 | 218.00 | BATE | 00041878222TRLO0 |
16/09/2025 | 11:08:15 | 109 | 218.00 | XLON | 00041878108TRLO0 |
16/09/2025 | 10:56:20 | 89 | 218.00 | BATE | 00041877811TRLO0 |
16/09/2025 | 10:56:18 | 637 | 218.20 | XLON | 00041877810TRLO0 |
16/09/2025 | 10:55:56 | 232 | 218.40 | XLON | 00041877778TRLO0 |
16/09/2025 | 10:55:56 | 207 | 218.40 | XLON | 00041877777TRLO0 |
16/09/2025 | 10:51:24 | 31 | 218.20 | XLON | 00041877658TRLO0 |
16/09/2025 | 10:51:24 | 429 | 218.20 | XLON | 00041877657TRLO0 |
16/09/2025 | 10:46:17 | 1 | 218.00 | BATE | 00041877567TRLO0 |
16/09/2025 | 10:46:13 | 595 | 218.20 | XLON | 00041877566TRLO0 |
16/09/2025 | 10:46:13 | 314 | 218.20 | TRQX | 00041877565TRLO0 |
16/09/2025 | 10:46:13 | 683 | 218.20 | BATE | 00041877564TRLO0 |
16/09/2025 | 10:46:13 | 1134 | 218.20 | CHIX | 00041877562TRLO0 |
16/09/2025 | 10:46:13 | 39 | 218.20 | CHIX | 00041877563TRLO0 |
16/09/2025 | 10:27:56 | 601 | 218.20 | BATE | 00041876900TRLO0 |
16/09/2025 | 10:27:56 | 512 | 218.20 | XLON | 00041876899TRLO0 |
16/09/2025 | 10:27:56 | 82 | 218.20 | BATE | 00041876897TRLO0 |
16/09/2025 | 10:27:56 | 547 | 218.20 | BATE | 00041876898TRLO0 |
16/09/2025 | 10:24:47 | 187 | 218.20 | XLON | 00041876838TRLO0 |
16/09/2025 | 10:24:47 | 532 | 218.20 | XLON | 00041876837TRLO0 |
16/09/2025 | 10:24:47 | 9 | 218.20 | XLON | 00041876836TRLO0 |
16/09/2025 | 10:24:47 | 712 | 218.20 | XLON | 00041876835TRLO0 |
16/09/2025 | 10:01:01 | 361 | 218.40 | XLON | 00041876343TRLO0 |
16/09/2025 | 10:01:01 | 413 | 218.40 | BATE | 00041876342TRLO0 |
16/09/2025 | 09:59:37 | 8 | 218.80 | TRQX | 00041876232TRLO0 |
16/09/2025 | 09:59:37 | 355 | 218.80 | TRQX | 00041876233TRLO0 |
16/09/2025 | 09:58:25 | 520 | 218.80 | XLON | 00041876183TRLO0 |
16/09/2025 | 09:58:09 | 1027 | 218.80 | TRQX | 00041876174TRLO0 |
16/09/2025 | 09:57:41 | 746 | 218.60 | XLON | 00041876167TRLO0 |
16/09/2025 | 09:57:41 | 1191 | 218.60 | BATE | 00041876166TRLO0 |
16/09/2025 | 09:57:38 | 338 | 218.80 | BATE | 00041876164TRLO0 |
16/09/2025 | 09:57:38 | 904 | 218.80 | BATE | 00041876165TRLO0 |
16/09/2025 | 09:57:38 | 882 | 218.80 | BATE | 00041876163TRLO0 |
16/09/2025 | 09:57:38 | 449 | 218.80 | XLON | 00041876162TRLO0 |
16/09/2025 | 09:57:38 | 430 | 218.80 | XLON | 00041876160TRLO0 |
16/09/2025 | 09:57:38 | 571 | 218.80 | XLON | 00041876159TRLO0 |
16/09/2025 | 09:52:57 | 571 | 218.80 | XLON | 00041876058TRLO0 |
16/09/2025 | 09:52:45 | 572 | 218.80 | XLON | 00041876056TRLO0 |
16/09/2025 | 09:52:45 | 206 | 218.80 | BATE | 00041876054TRLO0 |
16/09/2025 | 09:52:45 | 450 | 218.80 | BATE | 00041876055TRLO0 |
16/09/2025 | 09:52:42 | 358 | 218.80 | BATE | 00041876050TRLO0 |
16/09/2025 | 09:49:59 | 93 | 218.80 | BATE | 00041875973TRLO0 |
16/09/2025 | 09:47:01 | 329 | 218.60 | XLON | 00041875879TRLO0 |
16/09/2025 | 09:47:01 | 294 | 218.60 | XLON | 00041875878TRLO0 |
16/09/2025 | 09:47:01 | 92 | 218.60 | XLON | 00041875877TRLO0 |
16/09/2025 | 09:47:01 | 656 | 218.40 | BATE | 00041875876TRLO0 |
16/09/2025 | 09:47:01 | 1057 | 218.40 | CHIX | 00041875875TRLO0 |
16/09/2025 | 09:26:12 | 186 | 218.20 | XLON | 00041875414TRLO0 |
16/09/2025 | 09:12:43 | 515 | 218.40 | XLON | 00041875075TRLO0 |
16/09/2025 | 09:12:43 | 509 | 218.40 | BATE | 00041875074TRLO0 |
16/09/2025 | 09:12:00 | 783 | 218.60 | XLON | 00041875067TRLO0 |
16/09/2025 | 09:12:00 | 680 | 218.60 | BATE | 00041875066TRLO0 |
16/09/2025 | 09:11:39 | 450 | 218.60 | BATE | 00041875063TRLO0 |
16/09/2025 | 09:09:28 | 474 | 218.80 | BATE | 00041874997TRLO0 |
16/09/2025 | 09:09:28 | 1 | 218.80 | BATE | 00041874996TRLO0 |
16/09/2025 | 09:07:40 | 143 | 218.80 | BATE | 00041874882TRLO0 |
16/09/2025 | 09:07:40 | 146 | 218.80 | XLON | 00041874881TRLO0 |
16/09/2025 | 09:07:40 | 329 | 218.80 | XLON | 00041874880TRLO0 |
16/09/2025 | 09:03:48 | 1 | 218.80 | BATE | 00041874699TRLO0 |
16/09/2025 | 09:03:48 | 365 | 218.80 | BATE | 00041874700TRLO0 |
16/09/2025 | 09:02:50 | 102 | 218.80 | XLON | 00041874657TRLO0 |
16/09/2025 | 09:02:50 | 106 | 218.80 | XLON | 00041874656TRLO0 |
16/09/2025 | 09:02:50 | 320 | 218.80 | XLON | 00041874655TRLO0 |
16/09/2025 | 08:59:56 | 589 | 218.80 | XLON | 00041874496TRLO0 |
16/09/2025 | 08:59:56 | 578 | 218.80 | XLON | 00041874495TRLO0 |
16/09/2025 | 08:59:56 | 579 | 218.80 | XLON | 00041874494TRLO0 |
16/09/2025 | 08:59:56 | 593 | 218.80 | XLON | 00041874493TRLO0 |
16/09/2025 | 08:59:56 | 454 | 218.80 | XLON | 00041874492TRLO0 |
16/09/2025 | 08:59:56 | 264 | 218.80 | XLON | 00041874491TRLO0 |
16/09/2025 | 08:59:56 | 429 | 218.80 | XLON | 00041874490TRLO0 |
16/09/2025 | 08:59:56 | 300 | 218.80 | BATE | 00041874488TRLO0 |
16/09/2025 | 08:59:56 | 338 | 218.80 | BATE | 00041874489TRLO0 |
16/09/2025 | 08:58:51 | 2870 | 218.80 | BATE | 00041874456TRLO0 |
16/09/2025 | 08:58:51 | 400 | 218.60 | CHIX | 00041874454TRLO0 |
16/09/2025 | 08:58:51 | 605 | 218.60 | CHIX | 00041874455TRLO0 |
16/09/2025 | 08:58:51 | 663 | 218.80 | BATE | 00041874453TRLO0 |
16/09/2025 | 08:58:51 | 112 | 218.60 | CHIX | 00041874452TRLO0 |
16/09/2025 | 08:58:08 | 128 | 218.80 | XLON | 00041874424TRLO0 |
16/09/2025 | 08:58:08 | 463 | 218.80 | XLON | 00041874423TRLO0 |
16/09/2025 | 08:58:08 | 9 | 218.80 | XLON | 00041874422TRLO0 |
16/09/2025 | 08:52:06 | 1 | 218.20 | CHIX | 00041874234TRLO0 |
16/09/2025 | 08:36:53 | 361 | 218.60 | BATE | 00041873942TRLO0 |
16/09/2025 | 08:36:49 | 368 | 218.60 | BATE | 00041873939TRLO0 |
16/09/2025 | 08:11:39 | 381 | 218.20 | BATE | 00041873124TRLO0 |
16/09/2025 | 08:11:36 | 672 | 218.20 | CHIX | 00041873121TRLO0 |
16/09/2025 | 08:11:03 | 530 | 218.20 | XLON | 00041873102TRLO0 |
16/09/2025 | 08:09:22 | 517 | 218.60 | BATE | 00041873041TRLO0 |
16/09/2025 | 08:09:20 | 740 | 218.80 | BATE | 00041873037TRLO0 |
16/09/2025 | 08:09:20 | 647 | 218.80 | BATE | 00041873036TRLO0 |
16/09/2025 | 08:08:54 | 475 | 219.00 | BATE | 00041873027TRLO0 |
16/09/2025 | 08:08:14 | 346 | 219.00 | XLON | 00041873004TRLO0 |
16/09/2025 | 08:08:07 | 475 | 219.20 | BATE | 00041873000TRLO0 |
16/09/2025 | 08:08:07 | 618 | 219.20 | XLON | 00041873002TRLO0 |
16/09/2025 | 08:08:07 | 112 | 219.20 | XLON | 00041873001TRLO0 |
16/09/2025 | 08:07:59 | 29 | 219.20 | BATE | 00041872997TRLO0 |
16/09/2025 | 08:05:47 | 160 | 218.80 | XLON | 00041872935TRLO0 |
16/09/2025 | 08:05:47 | 375 | 218.80 | XLON | 00041872934TRLO0 |
16/09/2025 | 08:05:30 | 577 | 218.80 | XLON | 00041872923TRLO0 |
16/09/2025 | 08:05:30 | 710 | 218.80 | CHIX | 00041872922TRLO0 |
