Transaction in Own Shares

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 8 June 2023, it has purchased the following number of its ordinary shares of 5 pence each (“Ordinary Shares”) through RBC Europe Limited.

Date of Purchase	10 April 2024
Number of ordinary shares purchased	321,342
Weighted average price paid (p)	176.12
Highest price paid (p)	178.20
Lowest price paid (p)	176.12

Following the above purchase, FirstGroup holds 112,132,596 Ordinary Shares in treasury. The total number of Ordinary Shares in issue excluding shares held as treasury shares is 638,562,419. FirstGroup initially intends to hold the purchased shares as treasury shares but may cancel them in the due course.

The total number of voting rights in FirstGroup, excluding treasury shares as at 10 April 2024 is 638,562,419. 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
corporate.comms@firstgroup.co.uk
Tel: +44 (0) 20 7725 3354

Contacts at Brunswick PR:

Andrew Porter / Simone Selzer
Tel: +44 (0) 20 7404 5959

Contacts at Liberum Capital Limited:

Nicholas How / John Fishley
Tel: +44 (0) 20 3100 2000

Contacts at RBC Europe Limited:

James Agnew / Jack Wood
Tel: +44 (0) 20 7653 4000

Transaction details

Issuer name: FirstGroup PLC

LEI: 549300DEJZCPWA4HKM93

ISIN: GB0003452173

Classification: 2.4. Acquisition or disposal of the issuer's own shares

Intermediary name: RBC Europe Limited

Intermediary Code: ROYCGB22

Timezone: GMT

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 RBC Europe Limited on behalf of FirstGroup as part of the Programme is detailed below:

Aggregate information:

Venue	Weighted average price (pence per share)	Aggregated volume
XLON	175.82	171,915
BATE	177.52	14,894
CHIX	176.16	110,815
TRQX	176.56	7,376
Aquis	177.54	16,342

Individual transactions:

Transaction Time	Volume	Price (GBp)	Platform
08:05:11	1220	178.20	CHIX
08:05:11	773	178.20	CHIX
08:05:11	500	178.00	XLON
08:05:12	160	178.00	Aquis
08:05:12	340	178.00	XLON
08:05:12	160	178.00	Aquis
08:05:12	340	178.00	XLON
08:05:12	160	178.00	Aquis
08:05:12	340	178.00	XLON
08:05:12	160	178.00	Aquis
08:05:12	304	178.00	XLON
08:05:12	36	178.00	XLON
08:05:12	170	178.00	Aquis
08:05:12	330	178.00	XLON
08:05:12	170	178.00	Aquis
08:05:12	330	178.00	XLON
08:05:13	170	178.00	Aquis
08:05:13	330	178.00	XLON
08:05:13	1993	178.00	CHIX
08:05:13	170	178.00	Aquis
08:05:13	330	178.00	XLON
08:05:14	170	178.00	Aquis
08:05:14	330	178.00	XLON
08:05:14	1993	178.00	CHIX
08:05:14	24	178.00	Aquis
08:05:14	179	178.00	XLON
08:05:14	46	178.00	XLON
08:05:14	105	178.00	XLON
08:05:14	146	178.00	Aquis
08:05:15	170	178.00	Aquis
08:05:15	330	178.00	XLON
08:05:15	170	178.00	Aquis
08:05:15	330	178.00	XLON
08:05:15	170	178.00	Aquis
08:05:17	852	178.00	CHIX
08:05:17	929	178.00	CHIX
08:05:52	212	178.00	CHIX
08:05:52	330	178.00	Aquis
08:05:52	500	178.00	XLON
08:05:52	500	178.00	XLON
08:05:53	500	178.00	XLON
08:05:53	47	178.00	XLON
08:05:53	294	178.00	XLON
08:05:53	159	178.00	XLON
08:05:53	284	178.00	XLON
08:05:53	216	178.00	XLON
08:05:53	500	178.00	XLON
08:05:53	500	178.00	XLON
08:05:53	500	178.00	XLON
08:05:53	500	178.00	Aquis
08:05:54	500	178.00	XLON
08:05:54	400	178.00	Aquis
08:05:54	1993	178.00	CHIX
08:05:54	97	178.00	XLON
08:05:54	3	178.00	XLON
08:05:54	276	178.00	XLON
08:05:54	224	178.00	XLON
08:05:54	500	178.00	XLON
08:05:54	500	178.00	Aquis
08:05:54	500	178.00	Aquis
08:05:54	400	178.00	Aquis
08:05:54	100	178.00	XLON
08:05:54	500	178.00	XLON
08:05:55	500	178.00	Aquis
08:05:55	500	178.00	XLON
08:05:55	300	178.00	Aquis
08:05:55	200	178.00	XLON
08:05:55	500	178.00	XLON
08:05:55	500	178.00	XLON
08:05:55	500	178.00	Aquis
08:05:55	10	178.00	Aquis
08:05:55	190	178.00	CHIX
08:05:55	190	178.00	XLON
08:05:55	110	178.00	XLON
08:05:55	500	178.00	XLON
08:05:56	500	178.00	XLON
08:05:56	50	178.00	Aquis
08:05:56	450	178.00	CHIX
08:05:56	290	178.00	Aquis
08:05:56	210	178.00	XLON
08:05:56	500	178.00	XLON
08:05:56	500	178.00	XLON
08:05:56	500	178.00	Aquis
08:05:56	10	178.00	CHIX
08:05:56	190	178.00	XLON
08:05:56	300	178.00	XLON
08:05:56	10	178.00	Aquis
08:05:56	490	178.00	XLON
08:05:57	330	178.00	CHIX
08:05:57	170	178.00	XLON
08:05:57	500	178.00	XLON
08:05:57	500	178.00	XLON
08:05:57	500	178.00	XLON
08:05:57	20	178.00	XLON
08:05:57	310	178.00	BATE
08:05:57	170	178.00	XLON
08:05:57	500	178.00	XLON
08:05:57	500	178.00	XLON
08:05:57	500	178.00	XLON
08:05:57	420	178.00	XLON
08:05:57	80	178.00	XLON
08:05:57	491	177.80	CHIX
08:05:57	1502	177.80	CHIX
08:05:58	278	178.00	XLON
08:05:58	222	178.00	XLON
08:05:58	500	178.00	XLON
08:05:58	500	178.00	XLON
08:05:58	500	178.00	Aquis
08:05:58	10	178.00	Aquis
08:05:58	138	178.00	Aquis
08:05:58	340	178.00	CHIX
08:05:58	12	178.00	XLON
08:05:58	16	178.00	Aquis
08:05:58	6	178.00	XLON
08:05:58	478	178.00	XLON
08:05:58	500	178.00	XLON
08:05:58	500	178.00	XLON
08:05:58	340	178.00	Aquis
08:05:58	138	178.00	Aquis
08:05:58	22	178.00	CHIX
08:05:59	112	178.00	TRQX
08:05:59	198	178.00	CHIX
08:05:59	190	178.00	XLON
08:05:59	58	178.00	TRQX
08:05:59	170	178.00	BATE
08:05:59	272	178.00	XLON
08:05:59	160	178.00	Aquis
08:05:59	340	178.00	XLON
08:05:59	500	178.00	XLON
08:05:59	500	178.00	XLON
08:05:59	160	178.00	Aquis
08:05:59	340	178.00	CHIX
08:05:59	70	178.00	Aquis
08:05:59	20	178.00	XLON
08:05:59	170	178.00	BATE
08:05:59	240	178.00	XLON
08:05:59	500	178.00	XLON
08:05:59	500	178.00	XLON
08:05:59	340	178.00	Aquis
08:05:59	160	178.00	CHIX
08:06:00	170	178.00	TRQX
08:06:00	140	178.00	BATE
08:06:00	190	178.00	XLON
08:06:00	500	178.00	CHIX
08:06:00	500	178.00	CHIX
08:06:00	500	178.00	XLON
08:06:00	500	178.00	CHIX
08:06:00	500	178.00	XLON
08:06:00	400	178.00	CHIX
08:06:00	100	178.00	XLON
08:06:00	90	178.00	XLON
08:06:00	240	178.00	BATE
08:06:00	170	178.00	XLON
08:06:00	500	178.00	XLON
08:06:00	500	178.00	Aquis
08:06:01	400	178.00	Aquis
08:06:01	100	178.00	XLON
08:06:01	500	178.00	XLON
08:06:01	500	178.00	XLON
08:06:01	500	178.00	Aquis
08:06:01	30	178.00	Aquis
08:06:01	190	178.00	XLON
08:06:01	280	178.00	XLON
08:06:01	500	178.00	XLON
08:06:01	500	178.00	XLON
08:06:01	97	178.00	BATE
08:06:01	340	178.00	XLON
08:06:02	1993	178.00	CHIX
08:06:02	63	178.00	BATE
08:07:18	600	178.00	CHIX
08:07:18	1393	178.00	CHIX
08:08:46	1993	177.90	CHIX
08:10:05	600	177.60	CHIX
08:10:05	1393	177.60	CHIX
08:15:16	1312	177.80	CHIX
08:15:16	681	177.80	CHIX
10:06:28	789	178.00	CHIX
10:06:32	1204	178.00	CHIX
10:09:16	585	177.90	CHIX
10:09:22	1408	177.90	CHIX
10:10:46	1993	177.90	CHIX
10:17:46	1103	177.80	CHIX
10:17:46	890	177.80	CHIX
10:23:45	320	177.70	BATE
10:23:45	170	177.70	Aquis
10:23:45	510	177.70	XLON
10:23:45	1000	177.70	BATE
10:23:46	1000	177.70	BATE
10:23:46	1000	177.70	BATE
10:23:46	498	177.70	XLON
10:23:46	502	177.70	XLON
10:23:55	1000	177.70	XLON
10:23:55	1000	177.70	XLON
10:23:55	1000	177.70	XLON
10:23:55	1000	177.70	XLON
10:23:56	1000	177.70	XLON
10:23:56	340	177.70	TRQX
10:23:56	660	177.70	XLON
10:23:56	1000	177.70	XLON
10:23:56	170	177.70	Aquis
10:23:56	170	177.70	TRQX
10:23:56	170	177.70	BATE
10:23:56	170	177.70	CHIX
10:23:56	320	177.70	XLON
10:23:56	150	177.70	Aquis
10:23:56	170	177.70	TRQX
10:23:56	170	177.70	Aquis
10:23:56	170	177.70	BATE
10:23:56	340	177.70	XLON
10:23:56	340	177.70	Aquis
10:23:56	660	177.70	XLON
10:23:56	1000	177.70	XLON
10:23:56	59	177.70	Aquis
10:23:56	163	177.70	TRQX
10:23:56	7	177.70	TRQX
10:23:56	170	177.70	BATE
10:23:56	170	177.70	CHIX
10:23:56	320	177.70	XLON
10:23:58	111	177.70	Aquis
10:23:58	340	177.70	Aquis
10:23:58	660	177.70	XLON
10:23:58	340	177.70	Aquis
10:23:58	660	177.70	XLON
10:23:58	170	177.70	TRQX
10:23:58	170	177.70	Aquis
10:23:58	660	177.70	XLON
10:23:58	1000	177.70	XLON
10:23:58	983	177.70	XLON
10:23:58	17	177.70	XLON
10:23:58	1000	177.70	XLON
10:23:58	170	177.70	TRQX
10:23:58	170	177.70	Aquis
10:23:58	660	177.70	XLON
10:23:59	320	177.70	BATE
10:23:59	170	177.70	Aquis
10:23:59	510	177.70	XLON
10:23:59	1000	177.70	XLON
10:23:59	1000	177.70	XLON
10:23:59	340	177.70	TRQX
10:23:59	203	177.70	XLON
10:23:59	457	177.70	XLON
10:23:59	340	177.70	TRQX
10:23:59	660	177.70	XLON
10:23:59	320	177.70	Aquis
10:23:59	510	177.70	XLON
10:23:59	170	177.70	TRQX
10:23:59	1000	177.70	XLON
10:23:59	1000	177.70	XLON
10:23:59	394	177.70	XLON
10:23:59	170	177.70	TRQX
10:23:59	436	177.70	XLON
10:23:59	340	177.70	TRQX
10:24:00	660	177.70	XLON
10:24:00	320	177.70	Aquis
10:24:00	170	177.70	TRQX
10:24:01	73	177.70	XLON
10:24:01	345	177.70	XLON
10:24:02	92	177.70	XLON
10:24:02	170	177.70	TRQX
10:24:02	170	177.70	BATE
10:24:11	490	177.70	TRQX
10:24:11	170	177.70	CHIX
10:24:11	170	177.70	Aquis
10:24:11	170	177.70	TRQX
10:24:11	320	177.70	BATE
10:24:11	340	177.70	XLON
10:24:11	170	177.70	TRQX
10:24:11	320	177.70	BATE
10:24:12	340	177.70	XLON
10:24:17	170	177.70	XLON
10:24:17	1000	177.70	BATE
10:24:17	1000	177.70	BATE
10:24:17	310	177.70	BATE
10:24:17	690	177.70	BATE
10:24:17	1000	177.70	BATE
10:24:18	1000	177.70	BATE
10:24:18	1000	177.70	BATE
10:24:18	1000	177.70	BATE
10:24:18	310	177.70	BATE
10:24:18	180	177.70	Aquis
10:24:18	170	177.70	TRQX
10:24:18	340	177.70	XLON
10:24:18	170	177.70	Aquis
10:24:18	170	177.70	TRQX
10:24:18	660	177.70	XLON
10:24:18	170	177.70	BATE
10:24:18	490	177.70	XLON
10:24:18	170	177.70	TRQX
10:24:18	170	177.70	Aquis
10:24:19	170	177.70	Aquis
10:24:19	170	177.70	TRQX
10:24:19	660	177.70	XLON
10:24:19	170	177.70	Aquis
10:24:19	170	177.70	TRQX
10:24:19	660	177.70	XLON
10:29:23	1993	177.40	CHIX
10:29:44	1993	177.30	CHIX
10:29:45	1200	177.30	CHIX
10:29:45	793	177.30	CHIX
13:20:22	1993	176.00	CHIX
13:29:30	200	175.80	XLON
13:29:30	200	175.80	BATE
13:29:30	200	175.80	XLON
13:29:36	22	175.80	XLON
13:29:41	178	175.80	XLON
13:29:41	200	175.80	XLON
13:29:41	25	175.80	XLON
13:30:00	175	175.80	XLON
13:30:01	200	175.80	XLON
13:30:01	200	175.80	XLON
13:30:01	200	175.80	XLON
13:30:01	200	175.80	XLON
13:30:01	200	175.80	XLON
13:30:01	200	175.80	XLON
13:30:01	200	175.80	XLON
13:30:01	200	175.80	XLON
13:30:02	200	175.80	XLON
13:30:02	200	175.80	XLON
13:30:02	200	175.80	XLON
13:30:02	200	175.80	XLON
13:30:02	200	175.80	XLON
13:30:02	200	175.80	XLON
13:30:02	200	175.80	XLON
13:30:02	200	175.80	XLON
13:30:02	200	175.80	XLON
13:30:03	200	175.80	XLON
13:30:03	200	175.80	XLON
13:30:03	200	175.80	XLON
13:30:03	200	175.80	XLON
13:30:03	200	175.80	XLON
13:30:03	162	175.80	XLON
13:30:03	38	175.80	XLON
13:30:03	200	175.80	XLON
13:30:03	200	175.80	XLON
13:30:03	200	175.80	XLON
13:30:03	200	175.80	XLON
13:30:04	200	175.80	XLON
13:30:04	200	175.80	XLON
13:30:04	200	175.80	XLON
13:30:04	200	175.80	XLON
13:30:04	200	175.80	XLON
13:30:04	200	175.80	XLON
13:30:04	28	175.80	XLON
13:30:04	172	175.80	XLON
13:30:05	200	175.80	XLON
13:30:05	200	175.80	XLON
13:30:05	200	175.80	XLON
13:30:06	200	175.80	XLON
13:30:06	200	175.80	XLON
13:30:06	200	175.80	XLON
13:30:06	200	175.80	XLON
13:30:06	5	175.80	Aquis
13:30:11	195	175.80	XLON
13:30:11	200	175.80	XLON
13:30:11	200	175.80	XLON
13:30:11	200	175.80	XLON
13:30:11	200	175.80	XLON
13:30:11	200	175.80	XLON
13:30:11	200	175.80	XLON
13:30:12	200	175.80	XLON
13:30:12	200	175.80	XLON
13:30:12	200	175.80	XLON
13:30:12	200	175.80	XLON
13:30:12	200	175.80	XLON
13:30:12	200	175.80	XLON
13:30:12	200	175.80	XLON
13:30:12	200	175.80	XLON
13:30:13	200	175.80	XLON
13:30:14	200	175.80	XLON
13:30:14	200	175.80	XLON
13:30:14	200	175.80	XLON
13:30:15	121	175.80	XLON
13:30:15	79	175.80	XLON
13:30:15	200	175.80	XLON
13:30:19	200	175.80	XLON
13:30:19	200	175.80	XLON
13:30:19	200	175.80	XLON
13:30:20	200	175.80	XLON
13:30:20	200	175.80	XLON
13:30:20	200	175.80	XLON
13:30:20	200	175.80	XLON
13:30:20	200	175.80	XLON
13:30:20	200	175.80	XLON
13:30:21	200	175.80	XLON
13:30:21	200	175.80	XLON
13:30:23	200	175.80	XLON
13:30:23	200	175.80	XLON
13:30:23	96	175.80	XLON
13:30:23	34	175.80	XLON
13:30:24	70	175.80	XLON
13:30:24	200	175.80	XLON
13:30:24	200	175.80	XLON
13:30:24	200	175.80	XLON
13:30:24	200	175.80	XLON
13:30:24	200	175.80	XLON
13:30:25	200	175.80	XLON
13:30:25	200	175.80	XLON
13:30:25	200	175.80	XLON
13:30:25	200	175.80	XLON
13:30:25	200	175.80	XLON
13:30:25	200	175.80	XLON
13:30:25	200	175.80	XLON
13:30:25	200	175.80	XLON
13:30:25	200	175.80	XLON
13:30:26	200	175.80	XLON
13:30:26	200	175.80	XLON
13:30:26	200	175.80	XLON
13:30:26	200	175.80	XLON
13:30:26	200	175.80	XLON
13:30:26	200	175.80	XLON
13:30:26	200	175.80	XLON
13:30:27	200	175.80	XLON
13:30:27	178	175.80	XLON
13:30:29	22	175.80	XLON
13:30:30	200	175.80	XLON
13:30:30	200	175.80	XLON
13:30:30	122	175.80	XLON
13:30:30	78	175.80	XLON
13:30:30	200	175.80	XLON
13:30:30	200	175.80	XLON
13:30:30	200	175.80	XLON
13:30:30	184	175.80	XLON
13:30:31	16	175.80	XLON
13:30:37	200	175.80	XLON
13:30:37	200	175.80	XLON
13:30:37	200	175.80	XLON
13:30:37	200	175.80	XLON
13:30:38	200	175.80	XLON
13:30:38	200	175.80	XLON
13:30:38	200	175.80	XLON
13:30:38	200	175.80	XLON
13:30:38	200	175.80	XLON
13:30:38	200	175.80	XLON
13:30:38	200	175.80	XLON
13:30:38	200	175.80	XLON
13:30:38	200	175.80	XLON
13:30:41	200	175.80	XLON
13:30:41	200	175.80	XLON
13:30:41	200	175.80	XLON
13:30:41	200	175.80	XLON
13:30:41	200	175.80	XLON
13:30:41	181	175.80	XLON
13:30:41	19	175.80	XLON
13:30:41	200	175.80	XLON
13:30:41	200	175.80	XLON
13:30:41	63	175.80	XLON
13:30:41	137	175.80	XLON
13:30:42	200	175.80	XLON
13:30:42	200	175.80	XLON
13:30:42	200	175.80	XLON
13:30:42	116	175.80	XLON
13:30:42	84	175.80	XLON
13:30:42	200	175.80	XLON
13:30:42	200	175.80	XLON
13:30:42	200	175.80	XLON
13:30:42	200	175.80	XLON
13:30:42	200	175.80	XLON
13:30:42	200	175.80	XLON
13:30:43	200	175.80	XLON
13:30:44	200	175.80	XLON
13:30:50	200	175.80	XLON
13:30:57	200	175.80	XLON
13:30:57	200	175.80	XLON
13:30:57	200	175.80	XLON
13:30:58	200	175.80	XLON
13:30:58	200	175.80	XLON
13:30:58	200	175.80	XLON
13:30:58	200	175.80	XLON
13:30:58	200	175.80	XLON
13:30:58	200	175.80	XLON
13:30:58	200	175.80	XLON
13:30:58	200	175.80	XLON
13:30:58	200	175.80	XLON
13:30:58	200	175.80	XLON
13:30:59	200	175.80	XLON
13:30:59	200	175.80	XLON
13:30:59	200	175.80	XLON
13:30:59	200	175.80	XLON
13:30:59	40	175.80	XLON
13:30:59	160	175.80	XLON
13:30:59	200	175.80	XLON
13:30:59	200	175.80	XLON
13:30:59	200	175.80	XLON
13:30:59	200	175.80	XLON
13:30:59	200	175.80	XLON
13:31:00	200	175.80	XLON
13:31:00	200	175.80	XLON
13:31:00	200	175.80	XLON
13:31:00	200	175.80	XLON
13:31:00	200	175.80	XLON
13:31:00	200	175.80	XLON
13:31:00	200	175.80	XLON
13:31:00	200	175.80	XLON
13:31:00	200	175.80	XLON
13:31:00	200	175.80	XLON
13:31:01	200	175.80	XLON
13:31:01	200	175.80	XLON
13:31:01	200	175.80	XLON
13:31:01	200	175.80	XLON
13:31:02	200	175.80	XLON
13:31:02	200	175.80	XLON
13:31:03	200	175.80	XLON
13:31:03	200	175.80	XLON
13:31:04	200	175.80	XLON
13:31:04	200	175.80	XLON
13:31:05	200	175.80	XLON
13:31:06	200	175.80	XLON
13:31:06	200	175.80	XLON
13:31:07	200	175.80	XLON
13:31:09	200	175.80	XLON
13:31:14	1993	175.80	CHIX
13:31:14	200	175.80	XLON
13:31:14	200	175.80	XLON
13:31:25	1993	175.80	CHIX
13:31:36	1993	175.50	CHIX
13:31:54	932	175.40	CHIX
13:31:54	1061	175.40	CHIX
13:32:32	1993	175.60	CHIX
13:36:29	489	175.60	CHIX
13:36:29	1504	175.60	CHIX
13:37:01	710	175.60	CHIX
13:37:01	1283	175.60	CHIX
13:38:04	1993	175.60	CHIX
13:38:42	600	175.40	CHIX
13:38:42	1393	175.40	CHIX
13:38:42	600	175.40	CHIX
13:38:42	1393	175.40	CHIX
13:40:51	994	175.40	CHIX
13:40:51	931	175.40	CHIX
13:41:59	5	175.40	CHIX
13:49:27	200	175.20	XLON
13:49:27	200	175.20	XLON
13:49:27	200	175.20	XLON
13:49:27	200	175.20	XLON
13:49:28	200	175.20	XLON
13:49:29	200	175.20	XLON
13:49:29	93	175.20	XLON
13:49:29	107	175.20	XLON
13:50:32	200	175.00	XLON
13:50:32	200	175.00	XLON
13:50:32	200	175.00	XLON
13:50:33	200	175.00	XLON
13:50:50	200	175.00	XLON
13:55:18	329	174.80	CHIX
13:55:18	160	174.80	BATE
13:55:18	340	174.80	XLON
13:55:18	503	174.80	CHIX
13:55:18	1161	174.80	CHIX
13:55:18	153	174.80	Aquis
13:55:18	7	174.80	Aquis
13:55:18	340	174.80	XLON
13:55:18	500	174.80	XLON
13:55:18	500	174.80	XLON
13:55:18	4	174.80	CHIX
13:55:36	1989	174.80	CHIX
13:55:36	500	174.80	XLON
13:55:36	500	174.80	XLON
13:55:37	448	174.80	XLON
13:55:37	52	174.80	XLON
13:55:38	1993	174.80	CHIX
13:55:38	316	174.80	XLON
13:55:38	184	174.80	XLON
13:56:56	13	174.80	XLON
14:01:01	597	174.80	CHIX
14:01:17	597	174.80	CHIX
14:01:17	597	174.80	CHIX
14:01:17	202	174.80	CHIX
14:03:55	1993	174.80	CHIX
14:05:14	56	174.60	CHIX
14:05:14	1937	174.60	CHIX
14:05:21	600	174.60	CHIX
14:05:21	1393	174.60	CHIX
14:06:04	1775	174.20	CHIX
14:06:14	218	174.20	CHIX
14:11:55	281	174.00	CHIX
14:11:55	1712	174.00	CHIX
14:11:55	200	174.00	XLON
14:11:56	1993	174.00	CHIX
14:14:06	1993	174.00	CHIX
14:20:17	244	174.00	XLON
14:20:17	244	174.00	XLON
14:20:18	244	174.00	XLON
14:20:18	244	174.00	XLON
14:20:18	244	174.00	XLON
14:20:18	244	174.00	XLON
14:20:18	244	174.00	XLON
14:20:18	244	174.00	XLON
14:20:18	244	174.00	XLON
14:20:18	244	174.00	XLON
14:20:18	244	174.00	XLON
14:20:18	244	174.00	XLON
14:20:18	244	174.00	XLON
14:20:19	244	174.00	XLON
14:20:19	244	174.00	XLON
14:20:19	244	174.00	XLON
14:20:19	244	174.00	XLON
14:20:19	244	174.00	XLON
14:20:19	244	174.00	XLON
14:20:20	224	174.00	XLON
14:20:20	20	174.00	XLON
14:20:24	244	174.00	XLON
14:20:24	244	174.00	XLON
14:20:25	244	174.00	XLON
14:20:25	244	174.00	XLON
14:21:11	244	174.00	XLON
14:21:22	244	174.00	XLON
14:21:22	244	174.00	XLON
14:21:22	244	174.00	XLON
14:21:22	244	174.00	XLON
14:21:36	244	174.00	XLON
14:21:37	244	174.00	XLON
14:21:43	244	174.00	XLON
14:21:43	244	174.00	XLON
14:21:43	26	174.00	XLON
14:22:36	218	174.00	XLON
14:22:37	244	174.00	XLON
14:22:39	244	174.00	XLON
14:22:44	244	174.00	XLON
14:22:44	244	174.00	XLON
14:22:48	244	174.00	XLON
14:22:48	244	174.00	XLON
14:22:49	244	174.00	XLON
14:23:05	244	174.00	XLON
14:23:05	244	174.00	XLON
14:23:15	181	174.00	XLON
14:23:15	63	174.00	XLON
14:23:15	244	174.00	XLON
14:23:15	244	174.00	XLON
14:23:34	114	174.00	XLON
14:23:34	130	174.00	XLON
14:23:35	244	174.00	XLON
14:24:15	244	174.00	XLON
14:25:35	244	174.00	XLON
14:25:35	244	174.00	XLON
14:25:35	244	174.00	XLON
14:25:45	244	174.00	XLON
14:25:45	244	174.00	XLON
14:26:02	244	174.00	XLON
14:26:02	244	174.00	XLON
14:26:02	105	174.00	XLON
14:26:19	118	174.00	XLON
14:26:19	21	174.00	XLON
14:26:30	244	174.00	XLON
14:26:32	120	174.00	XLON
14:26:41	124	174.00	XLON
14:26:56	133	174.00	XLON
14:26:56	111	174.00	XLON
14:26:59	244	174.00	XLON
14:27:00	244	174.00	XLON
14:27:38	244	174.00	XLON
14:27:38	244	174.00	XLON
14:28:13	244	174.00	XLON
14:28:21	244	174.00	XLON
14:28:32	244	174.00	XLON
14:28:32	244	174.00	XLON
14:28:37	244	174.00	XLON
14:28:37	244	174.00	XLON
14:29:03	244	174.00	XLON
14:29:03	45	174.00	XLON
14:29:03	117	174.00	XLON
14:29:03	244	174.00	XLON
14:29:03	244	174.00	BATE
14:29:03	244	174.00	XLON
14:29:03	82	173.90	XLON
14:29:04	244	174.00	XLON
14:29:04	138	174.00	Aquis
14:29:04	106	174.00	Aquis
14:29:04	244	174.00	XLON
14:29:04	244	174.00	XLON
14:29:04	112	174.00	XLON
14:29:04	80	174.00	XLON
14:29:04	52	174.00	XLON
14:29:04	28	174.00	XLON
14:29:04	216	174.00	XLON
14:29:04	244	174.00	XLON
14:29:04	80	174.00	XLON
14:29:04	80	174.00	XLON
14:29:04	84	174.00	XLON
14:29:04	244	174.00	XLON
14:29:04	61	174.00	XLON
14:29:04	61	174.00	XLON
14:29:04	61	174.00	XLON
14:29:04	61	174.00	XLON
14:29:05	244	174.00	XLON
14:29:05	239	174.00	XLON
14:29:05	5	174.00	XLON
14:29:05	75	174.00	XLON
14:29:05	80	174.00	XLON
14:29:05	89	174.00	XLON
14:29:05	244	174.00	XLON
14:29:05	244	174.00	XLON
14:29:05	147	174.00	XLON
14:29:05	97	174.00	XLON
14:29:05	244	174.00	CHIX
14:29:05	138	174.00	Aquis
14:29:05	106	174.00	CHIX
14:29:05	4	174.00	CHIX
14:29:05	240	174.00	XLON
14:29:05	244	174.00	XLON
14:29:06	244	174.00	XLON
14:29:06	244	174.00	XLON
14:29:06	244	174.00	XLON
14:29:06	244	174.00	XLON
14:29:06	244	174.00	XLON
14:29:06	244	174.00	XLON
14:29:07	244	174.00	XLON
14:29:07	244	174.00	XLON
14:29:07	244	174.00	XLON
14:29:07	234	174.00	XLON
14:29:07	10	174.00	XLON
14:29:07	244	174.00	XLON
14:29:07	244	174.00	XLON
14:29:07	244	174.00	XLON
14:29:07	58	174.00	XLON
14:29:07	77	174.00	XLON
14:29:07	109	174.00	XLON
14:29:07	244	174.00	XLON
14:29:07	5	174.00	Aquis
14:29:07	239	174.00	XLON
14:29:07	222	174.00	XLON
14:29:07	22	174.00	XLON
14:29:08	244	174.00	XLON
14:29:08	244	174.00	XLON
14:29:08	122	174.00	XLON
14:29:08	77	174.00	XLON
14:29:08	45	174.00	XLON
14:29:08	244	174.00	XLON
14:29:08	244	174.00	XLON
14:29:08	122	174.00	XLON
14:29:08	122	174.00	XLON
14:29:08	244	174.00	XLON
14:29:08	166	174.00	XLON
14:29:08	78	174.00	XLON
14:29:08	44	174.00	XLON
14:29:08	200	174.00	XLON
14:29:08	138	174.00	Aquis
14:29:08	100	174.00	CHIX
14:29:08	6	174.00	CHIX
14:29:09	98	174.00	CHIX
14:29:09	120	174.00	CHIX
14:29:09	26	174.00	CHIX
14:29:09	138	174.00	Aquis
14:29:09	92	174.00	CHIX
14:29:09	14	174.00	CHIX
14:29:09	90	174.00	Aquis
14:29:09	70	174.00	CHIX
14:29:09	84	174.00	CHIX
14:29:09	84	174.00	CHIX
14:29:09	83	174.00	CHIX
14:29:09	58	174.00	CHIX
14:29:09	19	174.00	XLON
14:29:09	244	174.00	XLON
14:29:09	13	174.00	XLON
14:29:09	231	174.00	XLON
14:29:09	138	174.00	Aquis
14:29:09	58	174.00	CHIX
14:29:09	48	174.00	CHIX
14:29:09	10	174.00	CHIX
14:29:09	72	174.00	CHIX
14:29:09	162	174.00	XLON
14:29:09	162	174.00	XLON
14:29:09	82	174.00	XLON
14:29:09	244	174.00	XLON
14:29:10	136	174.00	XLON
14:29:10	58	174.00	XLON
14:29:10	50	174.00	XLON
14:29:10	18	174.00	XLON
14:29:10	226	174.00	XLON
14:29:10	244	174.00	XLON
14:29:10	244	174.00	XLON
14:29:10	244	174.00	XLON
14:29:10	244	174.00	XLON
14:29:10	244	174.00	XLON
14:29:10	244	174.00	XLON
14:29:10	244	174.00	XLON
14:29:10	244	174.00	XLON
14:29:11	244	174.00	XLON
14:29:11	244	174.00	XLON
14:29:11	244	174.00	XLON
14:29:11	58	174.00	XLON
14:29:11	186	174.00	XLON
14:29:11	244	174.00	TRQX
14:29:11	244	174.00	TRQX
14:29:11	58	174.00	XLON
14:29:11	69	174.00	XLON
14:29:11	117	174.00	XLON
14:29:11	244	174.00	TRQX
14:29:11	244	174.00	XLON
14:29:11	244	174.00	TRQX
14:29:11	202	174.00	XLON
14:29:11	42	174.00	XLON
14:29:12	244	174.00	TRQX
14:29:12	244	174.00	TRQX
14:29:12	244	174.00	XLON
14:29:12	244	174.00	TRQX
14:29:12	98	174.00	XLON
14:29:12	146	174.00	XLON
14:29:12	244	174.00	TRQX
14:29:12	165	174.00	TRQX
14:29:12	79	174.00	XLON
14:29:12	244	174.00	XLON
14:29:14	244	174.00	XLON
14:29:14	244	174.00	XLON
14:29:14	244	174.00	XLON
14:29:14	244	174.00	XLON
14:29:14	244	174.00	XLON
14:29:14	244	174.00	XLON
14:29:14	244	173.90	XLON
14:29:15	244	174.00	XLON
14:29:15	244	174.00	XLON
14:29:15	244	174.00	XLON
14:29:15	244	174.00	XLON
14:29:15	244	174.00	XLON
14:29:15	244	174.00	XLON
14:29:15	244	174.00	XLON
14:29:15	244	173.90	XLON
14:29:15	239	173.90	XLON
14:29:15	5	173.90	XLON
14:29:15	244	173.90	XLON
14:29:16	244	174.00	XLON
14:29:16	244	174.00	XLON
14:29:16	244	174.00	XLON
14:29:16	244	174.00	XLON
14:29:16	244	174.00	XLON
14:29:16	244	174.00	XLON
14:29:16	244	174.00	XLON
14:29:16	244	174.00	XLON
14:29:16	244	173.90	XLON
14:29:16	244	173.90	XLON
14:29:16	244	173.90	XLON
14:29:17	3	173.90	XLON
14:29:17	241	173.90	XLON
14:29:17	81	173.90	XLON
14:29:17	80	173.90	XLON
14:29:17	83	173.90	XLON
14:29:17	244	173.90	XLON
14:29:17	1	173.90	XLON
14:29:17	55	173.90	XLON
14:29:17	188	173.90	XLON
14:29:17	125	173.90	XLON
14:29:17	119	173.90	XLON
14:29:17	244	173.90	XLON
14:29:17	120	173.90	XLON
14:29:17	80	173.90	XLON
14:29:17	44	173.90	XLON
14:29:17	36	173.90	XLON
14:29:17	208	173.90	XLON
14:29:17	244	173.90	XLON
14:29:18	53	174.00	XLON
14:29:18	244	174.00	XLON
14:29:18	244	174.00	XLON
14:29:18	244	174.00	XLON
14:29:18	244	174.00	XLON
14:29:18	244	174.00	XLON
14:29:18	244	174.00	XLON
14:29:18	244	174.00	XLON
14:29:18	244	174.00	XLON
14:29:18	31	173.90	XLON
14:29:18	80	173.90	XLON
14:29:18	80	173.90	XLON
14:29:18	92	173.90	XLON
14:29:18	77	173.90	XLON
14:29:18	66	173.90	XLON
14:29:18	9	173.90	XLON
14:29:19	244	174.00	XLON
14:29:19	68	174.00	XLON
14:29:19	176	174.00	XLON
14:29:19	244	174.00	XLON
14:29:19	244	174.00	XLON
14:29:19	244	174.00	XLON
14:29:19	58	174.00	XLON
14:29:19	80	174.00	XLON
14:29:19	80	174.00	XLON
14:29:19	26	174.00	XLON
14:29:19	244	174.00	XLON
14:29:19	75	174.00	XLON
14:29:19	169	174.00	XLON
14:29:19	244	174.00	XLON
14:29:19	14	174.00	Aquis
14:29:19	70	174.00	XLON
14:29:19	80	174.00	XLON
14:29:19	80	174.00	XLON
14:29:19	218	174.00	XLON
14:29:19	26	174.00	XLON
14:29:20	244	174.00	XLON
14:29:20	244	174.00	XLON
14:29:20	244	174.00	XLON
14:29:20	244	174.00	XLON
14:29:20	244	174.00	XLON
14:29:20	244	174.00	XLON
14:29:20	80	174.00	XLON
14:29:20	164	174.00	XLON
14:29:20	244	174.00	XLON
14:29:21	51	174.00	XLON
14:29:21	45	174.00	XLON
14:29:22	2	174.00	XLON
14:29:22	40	174.00	XLON
14:29:22	1	174.00	XLON
14:29:22	8	174.00	XLON
14:29:22	97	174.00	XLON
14:29:22	244	174.00	XLON
14:29:22	244	174.00	XLON
14:29:22	244	174.00	XLON
14:29:25	1	174.00	XLON
14:29:25	243	174.00	XLON
14:29:25	142	174.00	XLON
14:29:25	244	173.90	XLON
14:29:25	217	173.90	XLON
14:29:25	27	173.90	XLON
14:29:25	244	173.90	XLON
14:29:25	244	173.90	XLON
14:29:25	102	173.90	XLON
14:29:26	244	174.00	XLON
14:29:26	244	174.00	XLON
14:29:26	244	174.00	XLON
14:29:26	89	174.00	XLON
14:29:26	80	174.00	XLON
14:29:26	75	174.00	XLON
14:29:26	244	174.00	XLON
14:29:26	244	174.00	XLON
14:29:26	244	174.00	XLON
14:29:26	244	174.00	XLON
14:29:26	244	174.00	XLON
14:29:26	244	174.00	XLON
14:29:35	1	174.00	XLON
14:29:35	243	174.00	XLON
14:29:35	244	174.00	XLON
14:29:36	244	174.00	XLON
14:29:37	244	174.00	XLON
14:29:40	1	174.00	XLON
14:29:40	6	174.00	XLON
14:29:40	237	174.00	XLON
14:29:41	244	174.00	XLON
14:29:41	244	174.00	XLON
14:29:41	244	174.00	XLON
14:29:41	244	174.00	XLON
14:29:41	244	174.00	XLON
14:29:41	79	174.00	XLON
14:29:41	165	174.00	XLON
14:29:41	162	174.00	XLON
14:29:41	80	174.00	XLON
14:29:41	2	174.00	XLON
14:29:41	78	174.00	XLON
14:29:41	166	174.00	XLON
14:29:41	244	174.00	XLON
14:29:41	244	174.00	XLON
14:29:48	244	174.00	XLON
14:29:48	244	174.00	XLON
14:29:48	244	174.00	XLON
14:29:48	244	174.00	XLON
14:29:54	244	174.00	XLON
14:29:54	244	174.00	XLON
14:29:54	244	174.00	XLON
14:29:54	244	174.00	XLON
14:29:54	244	174.00	XLON
14:29:54	244	174.00	XLON
14:29:55	244	174.00	XLON
14:29:57	244	174.00	XLON
14:29:57	244	174.00	XLON
14:30:02	55	174.00	XLON
14:30:02	189	174.00	XLON
14:34:25	45	174.00	CHIX
14:34:25	1948	174.00	CHIX
14:45:36	1993	175.00	CHIX
14:45:40	1993	174.60	CHIX
14:52:17	1993	175.60	CHIX
15:49:58	39	176.00	CHIX
15:49:58	1800	176.00	CHIX
15:49:58	154	176.00	CHIX
15:56:51	1684	176.00	CHIX
15:56:51	309	176.00	CHIX
15:56:51	164	176.00	CHIX
15:56:51	1295	176.00	CHIX
15:56:51	534	176.00	CHIX
15:56:52	88	176.00	CHIX
15:57:34	140	176.00	CHIX
15:57:34	1765	176.00	CHIX
15:58:05	1993	175.90	CHIX
16:01:41	45	175.70	CHIX
16:03:51	4	175.70	CHIX
16:04:23	19	175.70	CHIX
16:04:23	67	175.70	CHIX
16:04:23	27	175.70	CHIX
16:04:23	45	175.70	CHIX
16:04:45	1786	175.70	CHIX
16:09:03	1993	175.80	CHIX
16:16:02	170	175.80	CHIX
16:16:02	170	175.80	BATE
16:16:02	170	175.80	TRQX
16:16:02	170	175.80	Aquis
16:16:02	320	175.80	XLON
16:17:49	170	175.80	CHIX
16:17:49	170	175.80	BATE
16:17:49	170	175.80	Aquis
16:17:49	170	175.80	TRQX
16:17:49	320	175.80	XLON
16:17:49	66	175.80	Aquis
16:17:49	40	175.80	CHIX
16:17:49	190	175.80	XLON
16:17:50	93	175.80	Aquis
16:17:52	11	175.80	Aquis
16:17:52	109	175.80	CHIX
16:18:25	2	175.80	CHIX
16:18:33	470	175.80	Aquis
16:18:33	19	175.80	CHIX
16:18:51	4	175.80	XLON
16:19:13	506	175.80	XLON
16:20:42	390	175.80	XLON
16:20:43	100	175.80	XLON
16:20:43	46	175.80	BATE
16:20:44	106	175.80	BATE
16:21:29	79	175.80	BATE
16:21:29	170	175.80	CHIX
16:21:29	89	175.80	BATE
16:21:29	510	175.80	XLON
16:22:13	200	175.80	XLON
16:22:15	200	175.80	XLON
16:22:18	200	175.80	XLON
16:22:18	200	175.80	XLON
16:22:18	200	175.80	XLON
16:22:27	126	175.80	XLON
16:22:27	74	175.80	XLON
16:29:20	15	176.00	XLON
16:29:20	65	176.00	XLON
16:29:20	80	176.00	XLON
16:29:20	55	176.00	XLON
16:29:20	200	176.00	XLON
16:29:20	80	176.00	XLON
16:29:20	80	176.00	XLON
16:29:20	40	176.00	XLON
16:29:20	7	175.90	CHIX
16:29:20	193	175.90	CHIX
16:29:20	24	175.90	XLON
16:29:20	80	175.90	XLON
16:29:20	80	175.90	XLON
16:29:20	1	175.90	XLON
16:29:21	200	176.00	CHIX
16:29:21	200	176.00	CHIX
16:29:21	40	176.00	CHIX
16:29:21	80	176.00	XLON
16:29:21	80	176.00	XLON
16:29:21	9	176.00	TRQX
16:29:21	95	176.00	CHIX
16:29:40	8	176.00	XLON

Companies

FirstGroup (FGP)

Friday, 1st November 2024

COMPANIES COVERED:

AML BOO RKT

Reckitt Benckiser shares jump notably on a US legal ruling in favour of a subsidiary company, Boohoo appoints a new CEO – likely to the chagrin of Frasers Group – and Aston Martin gives back some of its recent gains.

Full Archive

UK 100

Latest directors dealings

All directors dealings today