TIDMFGP 
 
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 16 December 2022, it 
has purchased the following number of its ordinary shares of 5 pence each 
("Ordinary Shares") through Liberum Capital Limited. 
 
Date of Purchase                              31 January 2023 
 
Number of ordinary shares purchased                   497,417 
 
Weighted average price paid (p)                        109.28 
 
Highest price paid (p)                                 110.20 
 
Lowest price paid (p)                                  107.30 
 
Following the above purchase, FirstGroup holds 11,809,760 Ordinary Shares in 
treasury. The total number of Ordinary Shares in issue excluding shares held as 
treasury shares is 738,721,837. 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 31 January 2023 is 738,721,837. 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:                 Contacts at Brunswick PR: 
 
Marianna Bowes, Head of Investor        Andrew Porter / Simone Selzer 
Relations                               Tel: +44 (0) 20 7404 5959 
David Blizzard, Company Secretary 
corporate.comms@firstgroup.co.uk 
Tel: +44 (0) 20 7725 3354 
 
Contacts at Liberum Capital Limited:    Contacts at RBC Europe Limited: 
 
Nicholas How / John Fishley / William   James Agnew / Jonathan Hardy / Jack 
Hall                                    Wood 
Tel: +44 (0) 20 3100 2000               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: Liberum Capital Limited 
 
Intermediary Code: RINFGB21XXX 
 
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 Liberum Capital 
Limited on behalf of FirstGroup as part of the Programme is detailed below: 
 
Aggregate information: 
 
         Venue           Weighted average price       Aggregated volume 
                            (pence per share) 
 
         XLON                    109.26                    323,938 
 
         CHIX                    109.32                    44,843 
 
         BATE                    109.32                    44,843 
 
         TRQX                    109.35                    18,037 
 
Individual transactions: 
 
 Transaction Time        Volume          Price (GBp)           Venue 
 
     08:01:45             2750               109                XLON 
 
     08:01:48             2451               109                XLON 
 
     08:02:51             1248               108                BATE 
 
     08:03:28             2439              107.5               XLON 
 
     08:03:28             800               107.3               XLON 
 
     08:03:28             1600              107.3               XLON 
 
     08:08:45             2515              109.5               XLON 
 
     08:09:30             455               109.8               CHIX 
 
     08:09:30             780               109.8               CHIX 
 
     08:09:45             400               109.9               XLON 
 
     08:09:45             613               109.9               XLON 
 
     08:09:45             1505              109.9               XLON 
 
     08:09:45              7                109.9               XLON 
 
     08:12:00             2393              109.8               XLON 
 
     08:12:01             347               109.9               BATE 
 
     08:12:01             879               109.9               BATE 
 
     08:12:01             1150              109.7               BATE 
 
     08:12:01             159               109.7               BATE 
 
     08:16:48             2720              109.7               XLON 
 
     08:19:09             1145               110                CHIX 
 
     08:19:48             2783              110.1               XLON 
 
     08:21:05             502               109.9               BATE 
 
     08:21:05             495               109.9               BATE 
 
     08:21:05             326               109.9               BATE 
 
     08:21:05             1755              109.7               BATE 
 
     08:23:48             2345              109.6               XLON 
 
     08:23:48             404               109.6               XLON 
 
     08:24:51             1195              109.6               BATE 
 
     08:25:16             2817              109.3               XLON 
 
     08:25:16             1212              109.2               CHIX 
 
     08:30:02             1310              109.7               BATE 
 
     08:32:07             1533              110.1               XLON 
 
     08:32:07             1035              110.1               XLON 
 
     08:34:48             489               109.9               BATE 
 
     08:34:48             879               109.9               BATE 
 
     08:34:48             2490              109.8               XLON 
 
     08:34:49             1126              109.6               TRQX 
 
     08:37:05             806               109.3               XLON 
 
     08:37:53             1928              109.3               XLON 
 
     08:41:21             1143              109.6               BATE 
 
     08:42:39             428                110                CHIX 
 
     08:42:39             794                110                CHIX 
 
     08:42:39              6                 110                CHIX 
 
     08:43:53             2725              109.9               XLON 
 
     08:43:56             1219              109.8               BATE 
 
     08:47:33             1240              109.6               TRQX 
 
     08:48:05             1490              109.7               XLON 
 
     08:48:05             1346              109.7               XLON 
 
     08:51:56             413               109.8               BATE 
 
     08:51:56             923               109.8               BATE 
 
     08:53:05             400               109.8               XLON 
 
     08:53:05             1478              109.8               XLON 
 
     08:53:05             605               109.8               XLON 
 
     08:53:37             366               109.5               CHIX 
 
     08:53:37             954               109.5               CHIX 
 
     08:53:57             1108              109.3               BATE 
 
     08:54:41              40               109.3               BATE 
 
     08:58:23             878               109.5               XLON 
 
     09:00:12             2537              109.6               XLON 
 
     09:02:35             800               109.8               XLON 
 
     09:02:35             200               109.8               XLON 
 
     09:02:35             1444              109.8               XLON 
 
     09:02:35             339               109.8               XLON 
 
     09:04:02             198               109.7               BATE 
 
     09:04:02             113               109.7               BATE 
 
     09:04:02             879               109.7               BATE 
 
     09:07:25             2400              109.8               XLON 
 
     09:07:25             302               109.8               XLON 
 
     09:08:26             752               109.7               BATE 
 
     09:08:26             600               109.7               BATE 
 
     09:10:25             1299              109.7               CHIX 
 
     09:11:57             400               109.7               XLON 
 
     09:11:57             1600              109.7               XLON 
 
     09:11:57             798               109.7               XLON 
 
     09:16:46             744               109.7               BATE 
 
     09:16:46             493               109.7               BATE 
 
     09:17:57             400               109.7               XLON 
 
     09:17:57             2101              109.7               XLON 
 
     09:19:33             981               109.6               TRQX 
 
     09:19:33             371               109.6               TRQX 
 
     09:23:09             1600              109.3               XLON 
 
     09:23:09             1230              109.3               XLON 
 
     09:25:01             1161              109.3               BATE 
 
     09:28:09             2514              109.3               XLON 
 
     09:28:09             337               109.3               XLON 
 
     09:29:51             455               109.3               CHIX 
 
     09:32:08             800               109.4               BATE 
 
     09:32:08             330               109.4               BATE 
 
     09:35:25             1232              109.7               XLON 
 
     09:35:25             1336              109.7               XLON 
 
     09:39:31             1292              109.9               BATE 
 
     09:39:31             1361              109.9               CHIX 
 
     09:40:49             2856              109.9               XLON 
 
     09:49:01             800                110                BATE 
 
     09:49:01             358                110                BATE 
 
     09:54:01             1344               110                BATE 
 
     09:54:51             2400              109.9               XLON 
 
     09:54:51             2584              109.9               XLON 
 
     09:54:51             389               109.9               TRQX 
 
     09:54:51             861               109.9               TRQX 
 
     10:00:18             175               109.8               CHIX 
 
     10:03:11             334               109.9               BATE 
 
     10:03:11             812               109.9               BATE 
 
     10:03:11              4                109.9               BATE 
 
     10:03:11             119               109.8               CHIX 
 
     10:03:11              47               109.8               CHIX 
 
     10:03:11             384               109.8               CHIX 
 
     10:08:26             1285              109.9               BATE 
 
     10:08:26             955               109.9               XLON 
 
     10:08:26             800               109.9               XLON 
 
     10:08:26              2                109.9               XLON 
 
     10:08:26             1000              109.9               XLON 
 
     10:08:26             600               109.9               XLON 
 
     10:08:26             1192              109.9               XLON 
 
     10:08:26             1257              109.9               XLON 
 
     10:08:26             924               109.9               XLON 
 
     10:08:26              95               109.9               XLON 
 
     10:08:26             135               109.9               XLON 
 
     10:08:26             398               109.9               XLON 
 
     10:08:26              81               109.9               XLON 
 
     10:12:05             1173               110                CHIX 
 
     10:17:22             282               110.2               XLON 
 
     10:17:22             2709              110.2               XLON 
 
     10:19:27             1124              110.1               BATE 
 
     10:19:27             258               110.1               BATE 
 
     10:20:24             2865               110                XLON 
 
     10:27:47             1003               110                XLON 
 
     10:27:47             303                110                XLON 
 
     10:28:26              81                110                CHIX 
 
     10:28:26             1000               110                XLON 
 
     10:34:27              53                110                CHIX 
 
     10:34:27              85                110                XLON 
 
     10:34:27             1348               110                XLON 
 
     10:35:37             1333               110                XLON 
 
     10:37:57             1220               110                CHIX 
 
     10:37:57             1260               110                BATE 
 
     10:37:57             1360               110                BATE 
 
     10:37:57              49                110                TRQX 
 
     10:37:57             2946               110                XLON 
 
     10:37:57             1111               110                TRQX 
 
     10:44:22             680               109.6               XLON 
 
     10:44:30             170               109.6               XLON 
 
     10:46:21             414               109.8               BATE 
 
     10:46:21             859               109.8               BATE 
 
     10:46:21             232               109.7               XLON 
 
     10:55:21             2300              109.9               XLON 
 
     10:55:21             3344              109.9               XLON 
 
     10:55:21             1302              109.9               BATE 
 
     10:55:21             1071              109.9               CHIX 
 
     10:55:21              54               109.9               CHIX 
 
     10:55:21              85               109.9               CHIX 
 
     10:55:21              50               109.9               CHIX 
 
     10:55:35              89               109.9               CHIX 
 
     11:03:00             1219              109.9               BATE 
 
     11:03:00             188               109.9               XLON 
 
     11:03:00             357               109.9               XLON 
 
     11:03:00             2324              109.9               XLON 
 
     11:08:07             2646              109.8               XLON 
 
     11:08:08             1246              109.8               BATE 
 
     11:12:47             1023              109.9               XLON 
 
     11:12:47             1484              109.9               XLON 
 
     11:12:55             1361              109.8               CHIX 
 
     11:14:55             950               109.8               BATE 
 
     11:36:40             1485               110                BATE 
 
     11:36:40             657                110                BATE 
 
     11:36:40             446                110                BATE 
 
     11:36:40             1358              109.9               TRQX 
 
     11:36:40             2415              109.9               XLON 
 
     11:36:40             5936              109.9               XLON 
 
     11:36:40             200               109.8               XLON 
 
     11:36:40             1800              109.8               XLON 
 
     11:37:23             590               109.8               CHIX 
 
     11:37:23             588               109.8               CHIX 
 
     11:37:23             1231              109.8               BATE 
 
     11:47:14             1314              109.6               CHIX 
 
     11:47:14             771               109.6               BATE 
 
     11:47:14             525               109.6               BATE 
 
     11:47:14             1006              109.6               XLON 
 
     11:47:14             1770              109.6               XLON 
 
     11:47:20             374               109.6               XLON 
 
     11:47:20             467               109.6               XLON 
 
     11:53:15             1184              109.6               BATE 
 
     11:53:15              2                109.6               XLON 
 
     11:53:21             546               109.6               XLON 
 
     12:00:48             1303              109.6               BATE 
 
     12:00:48             1152              109.6               XLON 
 
     12:00:48             878               109.6               XLON 
 
     12:00:48             1817              109.6               XLON 
 
     12:00:48             224               109.6               XLON 
 
     12:00:48             2470              109.6               XLON 
 
     12:00:48             2465              109.6               XLON 
 
     12:05:50             200               109.2               XLON 
 
     12:05:50             1800              109.2               XLON 
 
     12:05:50             746               109.2               XLON 
 
     12:06:46             1314              109.1               CHIX 
 
     12:06:47              68                109                TRQX 
 
     12:06:47              27                109                TRQX 
 
     12:08:17              8                 109                BATE 
 
     12:08:17             1234               109                TRQX 
 
     12:12:46             400               109.1               XLON 
 
     12:12:46             207               109.1               XLON 
 
     12:12:46             1173              109.1               XLON 
 
     12:12:46             755               109.1               XLON 
 
     12:12:46              10               109.1               XLON 
 
     12:12:48             406               109.1               XLON 
 
     12:19:48             318               109.1               XLON 
 
     12:20:06             1024              109.1               XLON 
 
     12:20:06             497               109.1               XLON 
 
     12:30:06             3388              109.3               BATE 
 
     12:30:06             950               109.2               XLON 
 
     12:30:06             950               109.2               XLON 
 
     12:30:06             1957              109.2               XLON 
 
     12:30:06             320               109.2               XLON 
 
     12:32:17             978               109.2               BATE 
 
     12:32:17             289               109.2               BATE 
 
     12:45:22             1382              109.4               CHIX 
 
     12:45:22             345               109.3               CHIX 
 
     12:45:22             948               109.3               CHIX 
 
     12:45:23             6249              109.3               XLON 
 
     12:45:23             280               109.3               BATE 
 
     12:51:21             800               109.3               BATE 
 
     12:51:21             316               109.3               BATE 
 
     12:51:21             1279              109.3               BATE 
 
     12:51:21             2726              109.3               XLON 
 
     12:56:46             1039              109.1               XLON 
 
     12:56:46             1475              109.1               XLON 
 
     12:57:29             1339               109                BATE 
 
     13:00:15              74                109                TRQX 
 
     13:00:46             2370              109.1               XLON 
 
     13:06:46             879               109.1               XLON 
 
     13:06:46             1187              109.1               XLON 
 
     13:06:46             685               109.1               XLON 
 
     13:08:16             800               109.1               TRQX 
 
     13:08:16             553               109.1               TRQX 
 
     13:12:46             400               109.1               XLON 
 
     13:12:46             677               109.1               XLON 
 
     13:12:46             632               109.1               XLON 
 
     13:12:46             762               109.1               XLON 
 
     13:14:30             459               109.1               CHIX 
 
     13:14:30             800               109.1               CHIX 
 
     13:14:51             135               109.1               CHIX 
 
     13:14:51             166                109                BATE 
 
     13:14:51             1103               109                BATE 
 
     13:16:01             2446              108.4               XLON 
 
     13:18:51             1246              108.8               BATE 
 
     13:23:11             2525              108.8               XLON 
 
     13:25:51             1352              108.9               BATE 
 
     13:28:13             2515              108.9               XLON 
 
     13:31:55             1287              108.8               CHIX 
 
     13:31:55             2399              108.8               XLON 
 
     13:31:55              93               108.7               BATE 
 
     13:31:55              23               108.7               BATE 
 
     13:31:55             294               108.7               BATE 
 
     13:34:56             1168              108.8               XLON 
 
     13:34:56             1223              108.8               XLON 
 
     13:39:56             1000              108.8               XLON 
 
     13:39:58             411               108.8               XLON 
 
     13:41:46             1033              108.8               XLON 
 
     13:41:46             242               108.8               XLON 
 
     13:42:13             2439              108.8               BATE 
 
     13:46:13             1183               109                BATE 
 
     13:46:55             1296              108.9               CHIX 
 
     13:52:13             1144               109                BATE 
 
     13:53:47             469                109                TRQX 
 
     13:53:47             884                109                TRQX 
 
     14:00:17              2                108.8               XLON 
 
     14:01:46             956               108.8               XLON 
 
     14:01:46             179               108.8               BATE 
 
     14:01:46             1544              108.8               XLON 
 
     14:01:46             2544              108.8               XLON 
 
     14:01:46             978               108.8               BATE 
 
     14:01:46             2411              108.8               XLON 
 
     14:01:46             597               108.8               CHIX 
 
     14:01:46             1637              108.8               XLON 
 
     14:01:46             1193              108.8               BATE 
 
     14:01:46             2709              108.8               XLON 
 
     14:01:46             296               108.8               CHIX 
 
     14:01:46             794               108.8               XLON 
 
     14:01:46             428               108.8               CHIX 
 
     14:03:46             400               108.8               XLON 
 
     14:03:46             388               108.8               XLON 
 
     14:03:46             692               108.8               XLON 
 
     14:03:46             586               108.8               XLON 
 
     14:03:46             442               108.8               XLON 
 
     14:03:46              61               108.8               XLON 
 
     14:05:46             1027              108.8               BATE 
 
     14:05:46             370               108.8               BATE 
 
     14:07:46             2643              108.8               XLON 
 
     14:19:47             1395               109                TRQX 
 
     14:20:20             1183              108.8               CHIX 
 
     14:20:20             1357              108.8               BATE 
 
     14:20:20             1213              108.8               BATE 
 
     14:20:20             1400              108.8               XLON 
 
     14:20:20             129               108.8               BATE 
 
     14:20:20             600               108.8               XLON 
 
     14:20:20             800               108.8               XLON 
 
     14:20:20             118               108.8               XLON 
 
     14:20:20             926               108.8               XLON 
 
     14:20:20             1782              108.8               XLON 
 
     14:20:20             221               108.8               XLON 
 
     14:20:22             2485              108.8               XLON 
 
     14:26:22             2672               109                XLON 
 
     14:26:22             767               108.9               CHIX 
 
     14:26:22             463               108.9               CHIX 
 
     14:29:37             2657               109                XLON 
 
     14:29:37             1840               109                BATE 
 
     14:31:06              83                109                BATE 
 
     14:31:06             800                109                BATE 
 
     14:31:40             429                109                BATE 
 
     14:31:40             2637               109                XLON 
 
     14:35:11              60                109                BATE 
 
     14:35:11             376                109                CHIX 
 
     14:35:11              44                109                BATE 
 
     14:35:11             1138               109                BATE 
 
     14:35:11             504                109                CHIX 
 
     14:35:11             395                109                CHIX 
 
     14:35:11             1800               109                XLON 
 
     14:35:11             200                109                XLON 
 
     14:35:11             861                109                XLON 
 
     14:36:11             2468               109                XLON 
 
     14:36:11             184                109                XLON 
 
     14:37:11             800                109                BATE 
 
     14:37:11             413                109                BATE 
 
     14:41:47             991                109                XLON 
 
     14:41:47             1520               109                XLON 
 
     14:41:47             1132               109                BATE 
 
     14:42:47             928                109                XLON 
 
     14:42:49             1667               109                XLON 
 
     14:44:14             800                109                CHIX 
 
     14:44:14             486                109                CHIX 
 
     14:44:47             1117               109                BATE 
 
     14:44:47             280                109                BATE 
 
     14:46:46              9                108.9               XLON 
 
     14:46:46             1951              108.9               XLON 
 
     14:46:46             640               108.9               XLON 
 
     14:46:50              37               108.8               TRQX 
 
     14:46:50             1179              108.8               TRQX 
 
     14:48:53              1                108.7               XLON 
 
     14:49:00             1418              108.7               XLON 
 
     14:51:31             496               108.8               BATE 
 
     14:51:31             802               108.8               BATE 
 
     14:51:47             994               108.7               XLON 
 
     14:51:47             277               108.7               XLON 
 
     14:52:47             2763              108.7               XLON 
 
     14:53:47             113               108.7               BATE 
 
     14:54:00             167               108.7               BATE 
 
     14:56:40             1309              108.9               CHIX 
 
     14:56:40             447               108.9               BATE 
 
     14:56:40             826               108.9               BATE 
 
     14:56:40             519               108.9               XLON 
 
     14:56:40             2400              108.9               XLON 
 
     14:59:40             400               108.8               XLON 
 
     14:59:40             2243              108.8               XLON 
 
     14:59:40             213               108.8               XLON 
 
     15:01:05             878               108.7               BATE 
 
     15:01:05              27               108.7               BATE 
 
     15:02:21             800               108.8               BATE 
 
     15:02:21             200               108.8               BATE 
 
     15:02:21             400               108.8               BATE 
 
     15:02:40             400               108.8               XLON 
 
     15:02:40             587               108.8               XLON 
 
     15:02:40             416               108.8               XLON 
 
     15:02:40             1345              108.8               XLON 
 
     15:09:38             1213              108.9               CHIX 
 
     15:09:38             200               108.9               XLON 
 
     15:09:38             1800              108.9               XLON 
 
     15:09:38              13               108.9               XLON 
 
     15:09:38             1093              108.9               XLON 
 
     15:09:38              88               108.9               XLON 
 
     15:09:38             2173              108.9               XLON 
 
     15:09:38             503               108.9               XLON 
 
     15:09:38             1604              108.9               BATE 
 
     15:09:38             203               108.9               BATE 
 
     15:11:38             1013              108.9               XLON 
 
     15:11:38             732               108.9               XLON 
 
     15:11:38             218               108.9               XLON 
 
     15:11:38             577               108.9               XLON 
 
     15:12:38              62               108.9               BATE 
 
     15:12:38             275               108.9               BATE 
 
     15:12:38             208               108.9               BATE 
 
     15:13:27             659               108.9               BATE 
 
     15:15:19             725               109.1               XLON 
 
     15:15:19             1180              109.1               XLON 
 
     15:15:19             487               109.1               XLON 
 
     15:15:19             318                109                TRQX 
 
     15:15:19             820                109                TRQX 
 
     15:16:22             365               109.1               CHIX 
 
     15:16:22             774               109.1               CHIX 
 
     15:16:46             1399               109                BATE 
 
     15:16:46             2654               109                XLON 
 
     15:19:46             400               109.1               XLON 
 
     15:19:46             1996              109.1               XLON 
 
     15:22:35             200               109.1               XLON 
 
     15:22:35             1033              109.1               XLON 
 
     15:22:35             106               109.1               XLON 
 
     15:22:35             177               109.1               XLON 
 
     15:22:35             1099              109.1               XLON 
 
     15:30:21             285               109.1               XLON 
 
     15:33:20             114               109.3               CHIX 
 
     15:33:20             132               109.3               CHIX 
 
     15:33:22             1747              109.5               BATE 
 
     15:33:22             977               109.5               BATE 
 
     15:33:22             2112              109.5               BATE 
 
     15:33:22             1633              109.4               CHIX 
 
     15:33:22             800               109.4               XLON 
 
     15:33:22             1200              109.4               XLON 
 
     15:33:22             1831              109.4               XLON 
 
     15:33:22             800               109.4               XLON 
 
     15:33:22             800               109.4               XLON 
 
     15:33:22             800               109.4               XLON 
 
     15:33:22             1600              109.4               XLON 
 
     15:33:22             800               109.4               XLON 
 
     15:33:22             800               109.4               XLON 
 
     15:33:22             800               109.4               XLON 
 
     15:33:22             255               109.4               XLON 
 
     15:33:23              96               109.4               XLON 
 
     15:34:54             2549              109.3               XLON 
 
     15:34:54             1370              109.2               BATE 
 
     15:38:24             110               109.3               CHIX 
 
     15:38:38             2056              109.3               XLON 
 
     15:38:38             641               109.3               CHIX 
 
     15:38:38             474               109.3               CHIX 
 
     15:38:38             1338              109.3               BATE 
 
     15:38:38             724               109.3               XLON 
 
     15:39:38             147               109.3               XLON 
 
     15:39:38             227               109.3               XLON 
 
     15:42:21             1390              109.4               TRQX 
 
     15:42:21             800               109.4               XLON 
 
     15:42:21             2400              109.4               XLON 
 
     15:42:21             138               109.4               XLON 
 
     15:42:21             1296              109.3               BATE 
 
     15:43:28             673               109.3               XLON 
 
     15:43:28             600               109.3               XLON 
 
     15:43:28             1205              109.3               XLON 
 
     15:55:21             1145              109.3               CHIX 
 
     15:55:21             430               109.3               BATE 
 
     15:55:21             884               109.3               BATE 
 
     15:55:21             1125              109.3               BATE 
 
     15:55:21             995               109.3               BATE 
 
     15:55:21             2594              109.3               XLON 
 
     15:55:21             308               109.3               BATE 
 
     15:55:21             2897              109.3               XLON 
 
     15:55:21             702               109.3               XLON 
 
     15:55:21             204               109.3               XLON 
 
     15:55:21             1816              109.3               XLON 
 
     15:55:21             2479              109.3               XLON 
 
     15:55:28             1313              109.2               CHIX 
 
     15:58:30             2737              109.2               XLON 
 
     16:02:30             1377              109.3               BATE 
 
     16:02:30             416               109.2               XLON 
 
     16:02:30             2095              109.2               XLON 
 
     16:03:12             1303              109.1               TRQX 
 
     16:05:12             137               108.8               XLON 
 
     16:05:12             800               108.8               XLON 
 
     16:05:25             371               108.8               XLON 
 
     16:05:25             800               108.8               XLON 
 
     16:05:25             200               108.8               XLON 
 
     16:05:25             454               108.8               XLON 
 
     16:06:12             800               108.8               CHIX 
 
     16:06:12             389               108.8               CHIX 
 
     16:07:04             1210              108.7               BATE 
 
     16:08:25             400               108.7               XLON 
 
     16:08:25             1600              108.7               XLON 
 
     16:08:25             463               108.7               XLON 
 
     16:08:25             215               108.7               XLON 
 
     16:10:40             1309              108.7               BATE 
 
     16:10:40             400               108.7               XLON 
 
     16:10:40             1600              108.7               XLON 
 
     16:10:40             295               108.7               XLON 
 
     16:10:40             123               108.7               XLON 
 
     16:13:40             1219              108.7               BATE 
 
     16:15:02             376               108.6               XLON 
 
     16:15:27             285               108.6               XLON 
 
     16:15:29             149               108.6               XLON 
 
     16:15:51             1197              108.7               BATE 
 
     16:16:42             485               108.6               XLON 
 
     16:17:02             285               108.6               XLON 
 
     16:20:10             948               108.6               BATE 
 
     16:20:10             1267              108.6               XLON 
 
     16:20:10             184               108.6               BATE 
 
     16:20:10             2377              108.6               XLON 
 
     16:20:10             2598              108.6               XLON 
 
     16:20:10             2663              108.6               XLON 
 
     16:20:12             1703              108.6               CHIX 
 
     16:23:10             1806              108.6               XLON 
 
     16:23:10             743               108.6               XLON 
 
     16:23:10             1308              108.6               BATE 
 
     16:25:10             187               108.6               CHIX 
 
     16:25:10             1131              108.6               BATE 
 
     16:25:12             313               108.6               XLON 
 
     16:27:00             275               108.6               CHIX 
 
     16:27:00             296               108.6               CHIX 
 
     16:27:00             2115              108.6               XLON 
 
     16:27:00             2518              108.6               XLON 
 
     16:28:10             400               108.6               BATE 
 
     16:28:10             393               108.6               BATE 
 
     16:02:30             416               109.2               XLON 
 
     16:02:30             2095              109.2               XLON 
 
     16:03:12             1303              109.1               TRQX 
 
     16:05:12             137               108.8               XLON 
 
     16:05:12             800               108.8               XLON 
 
     16:05:25             371               108.8               XLON 
 
     16:05:25             800               108.8               XLON 
 
     16:05:25             200               108.8               XLON 
 
     16:05:25             454               108.8               XLON 
 
     16:06:12             800               108.8               CHIX 
 
     16:06:12             389               108.8               CHIX 
 
     16:07:04             1210              108.7               BATE 
 
     16:08:25             400               108.7               XLON 
 
     16:08:25             1600              108.7               XLON 
 
     16:08:25             463               108.7               XLON 
 
     16:08:25             215               108.7               XLON 
 
     16:10:40             1309              108.7               BATE 
 
     16:10:40             400               108.7               XLON 
 
     16:10:40             1600              108.7               XLON 
 
     16:10:40             295               108.7               XLON 
 
     16:10:40             123               108.7               XLON 
 
     16:13:40             1219              108.7               BATE 
 
     16:15:02             376               108.6               XLON 
 
     16:15:27             285               108.6               XLON 
 
     16:15:29             149               108.6               XLON 
 
     16:15:51             1197              108.7               BATE 
 
     16:16:42             485               108.6               XLON 
 
     16:17:02             285               108.6               XLON 
 
     16:20:10             948               108.6               BATE 
 
     16:20:10             1267              108.6               XLON 
 
     16:20:10             184               108.6               BATE 
 
     16:20:10             2377              108.6               XLON 
 
     16:20:10             2598              108.6               XLON 
 
     16:20:10             2663              108.6               XLON 
 
     16:20:12             1703              108.6               CHIX 
 
     16:23:10             1806              108.6               XLON 
 
     16:23:10             743               108.6               XLON 
 
     16:23:10             1308              108.6               BATE 
 
     16:25:10             187               108.6               CHIX 
 
     16:25:10             1131              108.6               BATE 
 
     16:25:12             313               108.6               XLON 
 
     16:27:00             275               108.6               CHIX 
 
     16:27:00             296               108.6               CHIX 
 
     16:27:00             2115              108.6               XLON 
 
     16:27:00             2518              108.6               XLON 
 
     16:28:10             400               108.6               BATE 
 
     16:28:10             393               108.6               BATE 
 
     16:02:30             416               109.2               XLON 
 
     16:02:30             2095              109.2               XLON 
 
     16:03:12             1303              109.1               TRQX 
 
     16:05:12             137               108.8               XLON 
 
     16:05:12             800               108.8               XLON 
 
     16:05:25             371               108.8               XLON 
 
     16:05:25             800               108.8               XLON 
 
     16:05:25             200               108.8               XLON 
 
     16:05:25             454               108.8               XLON 
 
     16:06:12             800               108.8               CHIX 
 
     16:06:12             389               108.8               CHIX 
 
     16:07:04             1210              108.7               BATE 
 
     16:08:25             400               108.7               XLON 
 
     16:08:25             1600              108.7               XLON 
 
     16:08:25             463               108.7               XLON 
 
     16:08:25             215               108.7               XLON 
 
     16:10:40             1309              108.7               BATE 
 
     16:10:40             400               108.7               XLON 
 
     16:10:40             1600              108.7               XLON 
 
     16:10:40             295               108.7               XLON 
 
     16:10:40             123               108.7               XLON 
 
     16:13:40             1219              108.7               BATE 
 
     16:15:02             376               108.6               XLON 
 
     16:15:27             285               108.6               XLON 
 
     16:15:29             149               108.6               XLON 
 
     16:15:51             1197              108.7               BATE 
 
     16:16:42             485               108.6               XLON 
 
     16:17:02             285               108.6               XLON 
 
     16:20:10             948               108.6               BATE 
 
     16:20:10             1267              108.6               XLON 
 
     16:20:10             184               108.6               BATE 
 
     16:20:10             2377              108.6               XLON 
 
     16:20:10             2598              108.6               XLON 
 
     16:20:10             2663              108.6               XLON 
 
     16:20:12             1703              108.6               CHIX 
 
     16:23:10             1806              108.6               XLON 
 
     16:23:10             743               108.6               XLON 
 
     16:23:10             1308              108.6               BATE 
 
     16:25:10             187               108.6               CHIX 
 
     16:25:10             1131              108.6               BATE 
 
     16:25:12             313               108.6               XLON 
 
     16:27:00             275               108.6               CHIX 
 
     16:27:00             296               108.6               CHIX 
 
     16:27:00             2115              108.6               XLON 
 
     16:27:00             2518              108.6               XLON 
 
     16:28:10             400               108.6               BATE 
 
     16:28:10             393               108.6               BATE 
 
 
 
END 
 
 

(END) Dow Jones Newswires

February 01, 2023 02:00 ET (07:00 GMT)

Firstgroup (LSE:FGP)
Historical Stock Chart
From Feb 2024 to Mar 2024 Click Here for more Firstgroup Charts.
Firstgroup (LSE:FGP)
Historical Stock Chart
From Mar 2023 to Mar 2024 Click Here for more Firstgroup Charts.